$60.96 0.00 (%) Cerner Corp - NASDAQ

Sep. 2, 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
4/17/201393.2993.3891.3892.33713,448
4/16/201392.0694.5491.8794.03834,405
4/15/201394.5094.5991.5391.56890,725
4/12/201395.9495.9494.4594.68897,349
4/11/201395.2696.2495.0395.54818,142
4/10/201393.6395.2893.1895.27773,189
4/9/201393.3793.7791.8893.13408,696
4/8/201392.0593.4391.4393.42637,389
4/5/201391.3592.5591.2592.13679,289
4/4/201392.8093.0491.9992.17613,209
4/3/201394.6994.7792.7092.84757,989
4/2/201394.4495.1394.3994.82642,436
4/1/201394.9794.9793.1494.23806,191
3/28/201392.7894.9292.3994.74924,067
3/27/201392.7092.8891.9592.68440,092
3/26/201392.9193.9392.6593.22699,405
3/25/201392.9393.7991.9992.52814,993
3/22/201390.7493.4890.4793.09841,116
3/21/201390.7791.0489.9490.57594,836
3/20/201391.4791.6090.8391.39466,027
3/19/201391.2591.6789.8390.76652,545
3/18/201392.0792.0790.9791.12673,475
3/15/201392.7593.3292.6592.781,629,181
3/14/201392.9093.2392.6293.00883,333
3/13/201393.3093.4092.6092.911,083,660
3/12/201392.6993.1192.1493.07690,223
3/11/201391.8993.4591.7892.78658,769
3/8/201392.0092.6291.4092.29690,307
3/7/201391.0492.2991.0291.51736,536
3/6/201392.6492.9690.7390.91991,194
3/5/201390.0092.3289.8192.281,316,307
3/4/201389.0389.6188.2789.60705,373
3/1/201387.6889.3987.0489.231,069,634
2/28/201387.7488.5087.4587.46732,580
2/27/201387.1588.1886.5887.70674,972
2/26/201385.5987.4785.5987.18893,987
2/25/201388.0988.5885.3885.38700,314
2/22/201386.6587.5986.2587.56597,028
2/21/201386.7987.0085.0086.161,100,344
2/20/201388.3588.6887.0387.12717,848
2/19/201388.0688.9287.9288.41570,261
2/15/201387.6888.7287.6787.93845,983
2/14/201387.1088.2987.0787.90658,655
2/13/201387.6488.3587.1787.62747,621
2/12/201387.5888.0686.9287.55630,359
2/11/201388.1088.1086.5387.50554,863
2/8/201386.8088.3386.5888.101,088,725
2/7/201385.2586.7485.2586.561,871,592
2/6/201387.6687.7084.5085.461,861,871
2/5/201383.2184.9182.8283.601,231,750
2/4/201383.6183.8282.3883.09859,541
2/1/201383.0685.3582.9184.121,126,592
1/31/201382.6183.2182.1182.55729,463
1/30/201384.5084.5982.1882.47934,715
1/29/201383.1084.4982.5784.38946,088
1/28/201383.7983.9083.0183.13691,268
1/25/201383.3383.8882.8583.38896,718
1/24/201382.9083.8382.5683.06836,769
1/23/201382.9783.0082.3082.66779,769
1/22/201380.9983.0080.7583.00974,419
1/18/201379.7081.2479.1581.19935,399
1/17/201379.5680.2578.9279.951,153,114
1/16/201380.4880.5278.7179.061,521,847
1/15/201381.5981.7178.8080.701,173,521
1/14/201381.6382.2581.4282.16560,662
1/11/201382.3982.5681.1481.62779,766
1/10/201381.3982.4181.3882.21947,123
1/9/201382.2682.5480.7381.30741,274
1/8/201382.7183.5781.7781.93642,004
1/7/201381.0083.1081.0083.021,004,345
1/4/201380.6781.4480.0481.07663,149
1/3/201380.4580.7879.7680.21698,482
1/2/201378.7980.4578.7980.45953,331
12/31/201275.5477.6775.3577.51669,593
12/28/201276.3477.1075.6476.08421,512
12/27/201276.9477.6875.2676.71689,305
12/26/201278.5078.9576.8977.19357,971
12/24/201278.0878.5277.4978.52221,176
12/21/201279.1979.2177.7078.281,395,914
12/20/201279.5280.3779.0480.18644,666
12/19/201279.7480.3578.9279.33691,121
12/18/201278.2580.1477.5879.981,172,781
12/17/201277.6578.2076.8478.09766,818
12/14/201278.2078.2977.0977.24780,439
12/13/201279.4480.1078.1478.44642,065
12/12/201279.8780.2878.9479.16638,713
12/11/201278.4481.1678.4479.771,113,083
12/10/201277.8279.0377.7678.43551,329
12/7/201278.6078.7777.2378.11520,755
12/6/201278.1178.8577.8878.43591,551
12/5/201277.0178.6576.1878.54976,917
12/4/201277.0777.3976.0076.87715,033
12/3/201277.6478.7477.0077.17739,574
11/30/201277.4977.7376.6077.221,134,357
11/29/201277.8678.2476.7277.29615,961
11/28/201276.7677.7976.2677.73707,523
11/27/201277.1077.2076.2476.83820,208
11/26/201277.9377.9776.5177.02922,453
11/23/201278.0578.2377.5578.06304,711
11/21/201278.3378.5077.6978.04448,702
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 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!