CERNER $97.63

up +0.61


21/5/2013 04:21 PM  |  NASDAQ : CERN  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

CERN historical data

Date Open High Low Close Volume
8/9/2010 38.99 39.10 38.55 38.74 3342
8/6/2010 38.51 39.00 37.90 38.92 6473
8/5/2010 38.97 39.13 38.73 38.82 3134
8/4/2010 38.67 39.34 38.67 39.15 4280
8/3/2010 38.95 39.25 38.67 38.83 4458
8/2/2010 39.23 39.60 38.79 39.16 6522
7/30/2010 38.41 38.92 38.01 38.73 6328
7/29/2010 38.25 39.14 37.70 38.77 20805
7/28/2010 38.47 38.50 37.36 37.66 8454
7/27/2010 38.39 38.61 38.16 38.32 8160
7/26/2010 38.38 38.76 38.10 38.39 10718
7/23/2010 37.58 38.34 37.42 38.34 9928
7/22/2010 37.63 38.61 37.31 37.80 14357
7/21/2010 38.12 38.12 36.02 36.77 17914
7/20/2010 36.77 38.33 36.34 38.16 12040
7/19/2010 37.35 37.63 37.04 37.19 8100
7/16/2010 39.52 39.52 37.28 37.31 13010
7/15/2010 39.43 39.73 38.92 39.48 5575
7/14/2010 39.34 39.72 38.97 39.41 12065
7/13/2010 40.84 40.94 39.17 39.26 19826
7/12/2010 39.90 40.41 39.78 40.16 5250
7/9/2010 39.91 40.21 39.70 40.12 4502
7/8/2010 39.77 40.27 39.50 39.91 8253
7/7/2010 38.88 39.79 38.61 39.76 7230
7/6/2010 38.30 39.60 38.30 38.99 11599
7/2/2010 37.99 38.52 37.25 38.05 7487
7/1/2010 37.87 38.89 36.48 37.87 11425
6/30/2010 37.87 39.20 37.74 37.95 10472
6/29/2010 38.60 38.70 37.84 38.02 12892
6/28/2010 39.07 39.38 38.33 39.06 6481
6/25/2010 38.05 39.35 37.97 39.03 9103
6/24/2010 38.39 38.99 37.67 38.00 14518
6/23/2010 39.00 39.23 38.48 38.62 8964
6/22/2010 39.87 40.23 38.82 38.88 8146
6/21/2010 40.67 40.99 39.31 39.76 7228
6/18/2010 40.52 40.77 40.26 40.31 9441
6/17/2010 40.83 41.02 40.38 40.59 5684
6/16/2010 40.99 41.13 40.59 40.75 5810
6/15/2010 40.15 41.28 39.84 41.15 6970
6/14/2010 40.18 40.90 39.76 40.08 10728
6/11/2010 39.77 40.53 39.65 39.91 7447
6/10/2010 39.51 40.23 39.16 40.16 7186
6/9/2010 40.00 40.00 38.91 39.05 9100
6/8/2010 39.82 40.01 38.88 39.63 8140
6/7/2010 40.62 40.80 39.59 39.72 8317
6/4/2010 41.28 41.41 40.74 40.79 7175
6/3/2010 41.50 42.33 41.23 42.22 5014
6/2/2010 41.06 41.97 40.37 41.97 5240
6/1/2010 41.62 42.14 40.87 40.95 4841
5/28/2010 42.31 42.66 41.56 41.85 4979
5/27/2010 41.43 42.52 41.31 42.49 5876
5/26/2010 41.83 42.01 40.67 40.72 9993
5/25/2010 39.63 40.58 39.31 40.56 7582
5/24/2010 41.39 41.53 40.54 40.64 7274
5/21/2010 39.80 41.94 39.78 41.56 9322
5/20/2010 40.70 41.26 40.45 40.45 9415
5/19/2010 41.55 42.28 41.30 41.75 4432
5/18/2010 42.56 43.12 41.64 41.88 5728
5/17/2010 42.18 42.62 41.40 42.31 4080
5/14/2010 42.56 42.73 41.70 42.03 5125
5/13/2010 42.78 43.51 42.62 42.83 6733
5/12/2010 42.35 43.06 42.21 43.01 4964
5/11/2010 41.55 43.02 41.55 42.34 6769
5/10/2010 41.31 42.56 41.25 42.48 9202
5/7/2010 40.75 41.65 40.37 40.98 12337
5/6/2010 42.02 43.02 37.42 41.00 13583
5/5/2010 42.18 42.38 41.95 42.12 8943
5/4/2010 42.95 43.10 41.96 42.25 9030
5/3/2010 42.79 43.53 42.23 43.35 11733
4/30/2010 43.34 43.46 42.36 42.38 16623
4/29/2010 44.92 45.26 43.06 43.75 161730
4/28/2010 44.88 45.27 44.61 45.13 7603
4/27/2010 45.45 46.02 44.64 44.66 5499
4/26/2010 46.30 46.48 45.57 45.70 6090
4/23/2010 45.05 45.88 44.73 45.79 7562
4/22/2010 44.36 45.06 44.15 44.96 4376
4/21/2010 44.66 45.03 44.33 44.91 5346
4/20/2010 44.02 44.81 43.81 44.80 6182
4/19/2010 43.97 44.33 43.60 43.94 4376
4/16/2010 43.89 45.00 43.81 44.27 7987
4/15/2010 44.13 44.25 43.60 44.06 2883
4/14/2010 43.90 44.27 43.46 44.20 4547
4/13/2010 43.97 44.06 43.23 43.59 3235
4/12/2010 43.97 44.37 43.73 44.13 4457
4/9/2010 43.05 44.13 42.73 44.09 6543
4/8/2010 42.15 43.16 41.87 43.06 5834
4/7/2010 42.82 42.91 42.28 42.45 6429
4/6/2010 42.88 43.45 42.79 43.02 4519
4/5/2010 43.14 43.51 42.81 43.16 3622
4/1/2010 42.64 43.17 42.46 42.87 4476
3/31/2010 42.39 42.99 42.13 42.47 6476
3/30/2010 42.13 42.59 42.05 42.47 4976
3/29/2010 42.65 43.06 41.92 42.19 7651
3/26/2010 43.55 43.87 42.91 43.15 3968
3/25/2010 44.67 44.74 43.51 43.52 4716
3/24/2010 44.38 44.62 44.13 44.49 4272
3/23/2010 44.50 44.53 43.84 44.51 4717
3/22/2010 43.41 44.44 43.32 44.27 4842
3/19/2010 44.78 44.78 43.25 43.59 15937
3/18/2010 43.58 43.79 43.31 43.72 3616
Marketplace
Trading Center