$60.81 0.00 (%) Cerner Corp - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CERN historical data

Date Open High Low Close Volume
9/10/201347.6548.4047.5548.141,469,254
9/9/201346.7647.4946.7647.38928,799
9/6/201346.8647.0745.8146.701,035,996
9/5/201347.1247.3046.5846.611,228,370
9/4/201346.8947.3546.3947.301,542,351
9/3/201347.1547.8246.7346.911,962,329
8/30/201346.6446.6445.8646.061,167,702
8/29/201346.1547.2446.0746.66762,808
8/28/201346.8346.8346.3046.34987,818
8/27/201347.0047.3046.5646.651,245,141
8/26/201347.4547.9047.2547.471,023,399
8/23/201347.6547.7046.8647.441,392,324
8/22/201347.0647.8247.0347.63633,652
8/21/201347.6347.8246.9147.031,080,233
8/20/201347.7648.3247.5447.63894,530
8/19/201346.9948.2646.9047.491,354,457
8/16/201346.8947.5846.3147.381,887,788
8/15/201348.3848.3846.9847.041,991,581
8/14/201349.0049.1948.7048.711,272,875
8/13/201348.8749.1148.1448.991,068,535
8/12/201348.5049.4948.3148.93802,651
8/9/201348.5148.9848.3148.74759,481
8/8/201349.0049.0448.4848.63953,945
8/7/201349.2049.4248.5948.651,214,416
8/6/201349.6649.8049.1949.321,161,359
8/5/201349.9950.0449.3949.721,152,794
8/2/201350.0050.4249.8250.071,601,020
8/1/201349.3049.9749.2349.861,582,186
7/31/201349.4549.7948.9349.001,775,000
7/30/201348.4949.6248.3849.282,579,571
7/29/201348.4448.7747.9448.291,974,294
7/26/201349.0049.7447.9348.663,119,871
7/25/201349.2649.7848.9249.632,064,765
7/24/201349.9150.8549.3449.391,515,108
7/23/201350.4550.7349.9049.921,157,479
7/22/201350.4250.5449.9650.541,404,144
7/19/201349.7350.4149.3049.791,594,169
7/18/201349.6749.9849.3649.67881,481
7/17/201349.7349.9249.4349.66889,346
7/16/201349.3749.8349.0249.391,463,269
7/15/201349.5249.9449.0249.541,133,620
7/12/201349.3149.7648.9549.562,177,295
7/11/201348.0049.2748.0049.101,958,140
7/10/201348.0048.1147.3447.591,635,990
7/9/201349.0249.0947.3547.532,414,277
7/8/201349.9950.1048.9048.931,271,754
7/5/201349.4649.8749.1349.84866,584
7/3/201348.3748.8648.2548.56852,409
7/2/201348.8548.9248.3248.621,464,595
7/1/201348.5049.2948.0548.751,553,063
6/28/201396.2497.3096.0096.09744,801
6/27/201397.1897.6696.2896.79473,271
6/26/201396.1096.5595.2196.36545,786
6/25/201395.4795.9794.1794.95609,042
6/24/201394.1095.5393.0294.64968,309
6/21/201394.9495.8194.1094.591,797,001
6/20/201396.4696.7794.0594.531,016,834
6/19/201399.0899.2196.8797.12459,342
6/18/201398.0899.1998.0899.01416,630
6/17/201398.8299.2697.8698.22654,946
6/14/201398.5299.0497.8598.22646,930
6/13/201397.2498.9996.4198.90416,935
6/12/201398.7499.2096.8297.10479,240
6/11/201397.7899.1697.2698.14497,606
6/10/201399.1999.4898.4098.45712,211
6/7/201399.19100.0098.3699.35863,843
6/6/201396.9899.3196.7099.261,075,731
6/5/201398.8599.0896.5596.781,058,598
6/4/201399.3199.6198.3799.041,022,401
6/3/201398.3899.2897.3498.86959,088
5/31/201397.2498.8997.1198.161,198,689
5/30/201397.6898.5397.0197.92645,850
5/29/201395.3897.7695.0097.151,173,582
5/28/201397.2197.4195.0195.45600,591
5/24/201395.4996.6494.2696.09483,740
5/23/201395.7997.1095.0396.41613,774
5/22/201397.7398.5495.5596.25716,738
5/21/201397.2698.4696.7997.63505,396
5/20/201398.4498.7996.5997.02565,287
5/17/201396.9098.8896.7798.831,051,765
5/16/201396.3496.8895.7196.38559,452
5/15/201395.5996.9595.1296.92561,174
5/14/201395.0795.8894.8595.69615,916
5/13/201394.6095.4794.3695.05581,241
5/10/201394.5195.0893.7795.08587,497
5/9/201394.4894.4893.4994.05647,196
5/8/201394.4695.0893.9494.21755,855
5/7/201395.8795.9994.6594.96758,834
5/6/201396.3296.7095.1895.59605,067
5/3/201397.7798.2296.3996.671,002,448
5/2/201395.6797.2795.5096.84775,224
5/1/201396.0596.9795.0995.67765,342
4/30/201394.1996.8994.1996.771,208,135
4/29/201394.3795.5394.1194.79867,355
4/26/201395.0097.5294.3795.881,988,833
4/25/201392.5392.7290.8091.661,495,477
4/24/201393.1493.5792.0692.14673,548
4/23/201392.1993.0191.4192.93793,293
4/22/201391.6992.2790.8491.54566,445
4/19/201390.8192.6490.5491.80770,047
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!