$58.30 -0.88 (%) Cerner Corp - NASDAQ

Oct. 22, 2014 | 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
6/1/201276.9777.2875.5776.371,516,566
5/31/201279.4979.5477.7577.961,553,300
5/30/201279.0080.0078.4279.701,169,054
5/29/201279.7881.1479.0079.68969,851
5/25/201279.5080.4778.6479.01968,855
5/24/201279.7079.9978.6979.37970,833
5/23/201279.1180.0078.1979.84980,500
5/22/201278.3479.6877.8479.111,263,449
5/21/201276.4078.4976.2478.221,690,301
5/18/201278.4478.5176.2276.481,566,512
5/17/201279.1679.6577.9778.011,171,741
5/16/201279.9280.7179.1379.22970,972
5/15/201279.3781.7579.2679.951,379,378
5/14/201279.0779.9578.6679.23705,530
5/11/201278.8880.5678.6279.92915,143
5/10/201279.4180.1878.0079.121,579,684
5/9/201280.1580.4078.2778.902,337,215
5/8/201281.0081.4178.5681.411,957,454
5/7/201280.0182.0079.6381.401,512,816
5/4/201281.1681.2880.1880.481,393,228
5/3/201282.8983.0381.2482.071,457,472
5/2/201282.4183.2782.1883.001,675,254
5/1/201280.7484.1080.5882.802,709,491
4/30/201278.5081.4878.0081.112,487,424
4/27/201276.9979.8274.2077.512,972,912
4/26/201272.4074.7271.6873.821,675,102
4/25/201272.5473.2572.4072.761,487,987
4/24/201273.5373.8172.0372.261,034,376
4/23/201273.8873.8872.4073.38826,291
4/20/201274.4775.4074.1174.50687,368
4/19/201274.1974.8773.2974.07471,901
4/18/201273.5374.4573.3074.38733,524
4/17/201273.5674.4873.4473.801,128,949
4/16/201273.3373.6572.3473.24773,065
4/13/201273.1573.7072.6072.93972,410
4/12/201274.0574.1873.4973.55722,884
4/11/201273.5074.0873.4073.91922,235
4/10/201274.2374.4972.6872.811,076,716
4/9/201274.5375.0473.9874.47750,272
4/5/201275.0875.9775.0175.87627,693
4/4/201276.1476.4275.1575.42920,378
4/3/201276.5777.3276.1976.59840,546
4/2/201276.1277.2075.7776.87860,347
3/30/201276.6776.7075.4876.16758,917
3/29/201275.4876.4274.6876.151,083,820
3/28/201276.0776.4975.0475.791,112,972
3/27/201278.1578.2976.1176.161,207,731
3/26/201277.1078.5377.0178.131,274,924
3/23/201277.0077.1575.5576.71822,896
3/22/201275.8776.8875.3076.61679,718
3/21/201276.2576.6775.6676.30636,099
3/20/201276.5076.7476.0476.26785,540
3/19/201276.6377.0075.7076.86911,797
3/16/201277.9578.1476.5576.931,449,607
3/15/201276.1777.4775.9477.38686,032
3/14/201277.0277.4975.9976.16933,457
3/13/201275.9376.8575.8576.83818,253
3/12/201277.2877.2875.6275.72929,380
3/9/201276.1377.5975.8976.861,245,857
3/8/201275.9076.5475.5876.07723,977
3/7/201274.6375.8774.2575.54855,645
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center