Cerner Corp $54.45

down -0.75


1/8/2014 12:25 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
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
10/11/201168.3470.0767.4669.321,337,810
10/10/201167.0868.7466.6368.42995,618
10/7/201167.1367.9465.1566.001,498,899
10/6/201168.0368.1466.0467.001,336,733
10/5/201165.6368.2265.0667.911,971,449
10/4/201164.6166.2263.0564.992,527,664
10/3/201167.8868.5665.2465.562,237,533
9/30/201169.6070.2568.5268.521,406,663
9/29/201171.6072.2968.5270.491,333,284
9/28/201172.9473.0970.2070.361,515,893
9/27/201172.7974.3971.3572.881,740,790
9/26/201170.3071.5868.8771.301,614,195
9/23/201168.2470.8967.4669.161,676,105
9/22/201167.2169.3766.7168.591,598,708
9/21/201170.2171.1569.1969.251,806,395
9/20/201167.5871.3066.9670.282,709,081
9/19/201167.1368.1166.6567.371,010,058
9/16/201167.4568.4866.4367.802,568,355
9/15/201168.9469.0966.6067.412,127,574
9/14/201166.7269.3865.2868.341,724,254
9/13/201164.6666.8164.0466.351,349,420
9/12/201162.4964.3062.2764.301,150,715
9/9/201165.4865.4862.7263.401,354,348
9/8/201165.8267.1465.0066.04996,232
9/7/201165.4866.0064.5166.00993,571
9/6/201162.3164.5161.0864.451,170,383
9/2/201164.1564.8263.0664.001,169,125
9/1/201165.8066.8164.8065.421,721,414
8/31/201167.8267.9365.6965.962,135,784
8/30/201166.3067.8765.3967.312,448,750
8/29/201165.6366.4965.1366.451,612,122
8/26/201161.6365.1560.2265.021,795,934
8/25/201163.4963.5061.3161.961,597,164
8/24/201161.7263.6761.4363.052,246,859
8/23/201157.0261.7056.9161.692,879,001
8/22/201156.8657.6955.5156.541,259,519
8/19/201154.7757.9754.7055.892,038,160
8/18/201155.9656.4654.6255.391,699,329
8/17/201158.9059.6857.5857.94996,719
8/16/201159.1259.2157.8258.811,171,480
8/15/201158.3059.5458.2059.541,221,520
8/12/201158.2958.7757.0058.181,198,576
8/11/201154.5058.7954.0258.112,142,327
8/10/201157.5657.5654.8554.932,138,787
8/9/201159.1359.1353.9358.322,818,792
8/8/201158.3959.7355.1855.243,067,675
8/5/201161.4061.6858.1859.942,910,341
8/4/201163.7264.0460.6260.721,804,951
8/3/201163.6565.3262.2564.681,946,566
8/2/201165.6967.4564.4064.441,771,766
8/1/201167.1467.4565.3366.141,610,044
7/29/201163.7168.1262.9966.493,102,500
7/28/201162.0263.5761.5462.021,564,734
7/27/201162.7562.9561.4561.852,154,040
7/26/201164.0265.2462.9663.05798,885
7/25/201164.6564.9364.1264.17788,698
7/22/201164.1265.0763.8765.051,105,355
7/21/201162.6364.5062.6063.92911,717
7/20/201163.2363.3462.1762.36716,562
7/19/201162.2463.6462.0763.55680,690
7/18/201161.7361.8860.6961.54580,800
7/15/201162.2662.9061.5661.90764,246
7/14/201162.6663.2661.5261.80514,040
7/13/201162.5763.4662.3862.56560,333
7/12/201162.9862.9862.1762.29917,763
7/11/201163.4264.0362.4162.83835,739
7/8/201163.7264.4863.3164.06733,768
7/7/201163.9464.3263.5764.29881,631
7/6/201163.0264.1063.0263.661,054,078
7/5/201162.5963.0562.3063.00789,623
7/1/201161.3662.5960.8262.54954,982
6/30/201160.5861.2760.4461.11727,540
6/29/201160.7661.0960.3860.53758,422
6/28/201159.0260.7358.6360.401,252,931
6/27/201158.4159.9957.8158.981,002,829
6/24/2011116.71117.10115.78116.04409,083
6/23/2011116.46117.23114.80116.85493,575
6/22/2011118.47118.70117.60117.66422,298
6/21/2011117.73118.87117.22118.73658,852
6/20/2011116.93117.76116.74117.40487,563
6/17/2011117.98118.51117.08117.081,027,458
6/16/2011117.25118.88115.08116.24729,689
6/15/2011117.06118.20116.49117.03628,405
6/14/2011116.85118.63116.65118.46410,312
6/13/2011115.80116.53115.13116.00412,734
6/10/2011117.50118.01115.80115.95539,057
6/9/2011117.44118.14117.00117.44462,781
6/8/2011117.12117.87116.54117.49500,660
6/7/2011117.06118.64116.66116.69498,329
6/6/2011115.99117.59115.41117.16725,798
6/3/2011117.27117.63116.06116.27632,578
6/2/2011119.05119.27117.81118.00658,026
6/1/2011119.86124.99119.10119.15851,870
5/31/2011121.88122.35118.62120.10928,371
5/27/2011120.57121.35119.89120.28335,857
5/26/2011119.66121.00118.50120.48544,271
Trading Center