$58.32 +1.13 (%) Cerner Corp - NASDAQ

Oct. 20, 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
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center