Cerner Corp $57.04

up +0.19


28/7/2014 04:00 PM  |  NASDAQ : CERN  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CERN historical data

Date Open High Low Close Volume
3/6/201275.0175.4274.1574.551,083,592
3/5/201275.3675.8574.8375.691,272,239
3/2/201274.8475.4174.5175.351,040,211
3/1/201274.3974.8174.0074.731,169,062
2/29/201274.6774.9173.8373.831,349,989
2/28/201274.6075.5074.2974.821,019,910
2/27/201273.6175.0073.3174.281,240,455
2/24/201273.2773.8972.9273.761,222,266
2/23/201272.7273.6172.3873.151,155,689
2/22/201271.7272.7271.4772.461,328,122
2/21/201271.3072.1971.0471.811,073,395
2/17/201271.8871.8870.2370.991,153,150
2/16/201270.2572.2470.2571.991,372,761
2/15/201270.8471.0070.0770.22992,156
2/14/201269.9670.6769.5870.64953,102
2/13/201269.7470.5069.4470.261,050,617
2/10/201268.9469.3268.1669.271,486,448
2/9/201270.8870.9969.2969.391,746,013
2/8/201267.7871.8067.7770.884,488,311
2/7/201262.5263.2162.1262.571,378,915
2/6/201263.1363.7462.6062.781,383,745
2/3/201262.2163.8262.1563.091,228,959
2/2/201261.4161.9661.0661.66695,026
2/1/201261.3061.7760.8061.411,476,176
1/31/201261.4061.4060.6160.89782,970
1/30/201260.0161.0659.8260.871,492,915
1/27/201259.6860.7959.5160.491,300,500
1/26/201260.9760.9759.3659.781,594,965
1/25/201260.2360.8959.7360.62906,777
1/24/201259.7260.5559.6760.371,607,721
1/23/201261.0361.4459.7259.991,035,301
1/20/201261.5662.7260.7061.031,197,833
1/19/201261.1261.6361.0261.511,122,746
1/18/201260.8861.0660.5160.991,017,616
1/17/201262.0862.3060.5060.841,102,256
1/13/201261.7462.0861.0061.561,090,546
1/12/201263.2663.4761.7262.00869,849
1/11/201262.3563.2861.6663.001,162,005
1/10/201263.4763.7662.2362.691,173,686
1/9/201264.0064.1362.8563.15936,899
1/6/201263.2063.6962.4763.47938,401
1/5/201261.7962.5761.3162.431,221,363
1/4/201262.5562.5561.6361.72841,966
1/3/201262.6164.1762.3562.551,750,753
12/30/201161.7361.9561.2561.25521,122
12/29/201161.5561.9861.3761.79448,718
12/28/201162.3362.3661.3461.50877,129
12/27/201161.2562.5561.0062.41849,082
12/23/201159.7661.2659.6761.15618,711
12/22/201159.8660.0459.2559.93871,557
12/21/201159.8260.1458.6159.671,674,972
12/20/201158.9760.0158.6359.891,430,832
12/19/201156.4557.8556.1657.731,627,520
12/16/201156.0357.0855.8456.351,984,983
12/15/201157.1457.5655.6955.752,181,390
12/14/201157.5857.7756.3956.69936,497
12/13/201159.3159.9957.5357.661,589,294
12/12/201160.0160.2458.7558.94599,746
12/9/201159.4960.8959.2560.71616,769
12/8/201160.1660.2059.2159.31822,597
12/7/201160.8160.8759.6560.241,136,083
12/6/201161.9262.0560.8561.06850,203
12/5/201161.9462.3761.4261.811,044,872
12/2/201162.4762.5860.9460.991,515,170
12/1/201161.2362.3060.8262.131,349,220
11/30/201159.4561.0059.4560.981,480,813
11/29/201158.4258.8658.0058.191,208,772
11/28/201158.2458.9657.9758.651,002,775
11/25/201156.9257.8056.8257.02593,752
11/23/201156.8358.1456.5957.521,589,201
11/22/201157.1457.6356.6357.311,948,066
11/21/201157.0157.4556.6057.151,936,206
11/18/201160.0060.1157.7357.952,850,194
11/17/201162.0062.1459.7059.991,785,520
11/16/201163.4863.7862.1262.201,263,132
11/15/201164.0064.4563.4564.06871,052
11/14/201164.7864.9963.8164.031,136,307
11/11/201164.5766.0964.5765.011,268,717
11/10/201164.0765.0063.3164.121,426,513
11/9/201163.7464.0163.0063.671,605,431
11/8/201164.1765.6563.3265.12977,733
11/7/201163.5664.2162.5163.74882,317
11/4/201163.7964.1462.7563.731,220,440
11/3/201162.9364.0062.3363.901,257,000
11/2/201162.6963.0761.8262.361,521,414
11/1/201162.1062.7560.6962.132,035,557
10/31/201164.3664.7063.3963.432,196,498
10/28/201165.1666.3159.8165.104,713,401
10/27/201167.2167.8662.7165.494,152,874
10/26/201167.4068.0265.6665.971,595,703
10/25/201168.2568.6066.8966.911,355,992
10/24/201166.9168.8966.9168.451,628,758
10/21/201166.5167.1465.9466.831,304,865
10/20/201165.4566.2964.7665.701,334,089
10/19/201165.6867.5965.2265.401,476,473
10/18/201165.6166.2965.2665.702,116,024
10/17/201169.1069.4165.5965.832,147,381
10/14/201169.3869.9768.4269.97915,472
10/13/201167.6869.0467.6868.831,793,151
10/12/201170.2270.2867.7867.841,594,473
Trading Center