Cerner Corp $57.04

up +0.19


28/7/2014 04:00 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
5/19/2011122.66125.91122.02124.20942,532
5/18/2011118.08122.95117.29122.84732,200
5/17/2011117.66118.19116.69117.92361,722
5/16/2011118.69119.39117.95118.24311,934
5/13/2011119.22120.54118.94119.28375,599
5/12/2011119.52120.12118.41119.76632,903
5/11/2011119.50120.36119.06120.09715,176
5/10/2011120.97121.17119.18119.90363,515
5/9/2011119.23120.34118.64119.98520,530
5/6/2011119.40120.45118.30119.14631,579
5/5/2011118.29118.54117.00118.01721,926
5/4/2011119.05119.72118.44118.77541,485
5/3/2011120.98121.21118.34119.28604,104
5/2/2011120.20122.59119.68121.24747,909
4/29/2011115.20124.75113.00120.183,441,721
4/28/2011112.17112.52111.32112.09537,993
4/27/2011112.00112.19111.29111.93510,686
4/26/2011111.19112.32111.01111.64413,127
4/25/2011111.85112.51111.16111.43324,873
4/21/2011112.78113.12112.02112.31348,648
4/20/2011111.66114.58111.66112.58508,429
4/19/2011110.03110.52108.62109.91392,744
4/18/2011110.13110.71108.80109.89530,445
4/15/2011112.01112.11110.32111.72584,610
4/14/2011110.23111.83110.20111.61393,395
4/13/2011109.23111.79109.23111.39639,368
4/12/2011109.29109.68108.43108.91349,021
4/11/2011109.40110.21109.00109.51401,129
4/8/2011110.36111.08108.23109.07559,905
4/7/2011112.43112.53109.44109.591,039,506
4/6/2011115.03116.14112.04112.61565,120
4/5/2011113.36115.42112.59114.43716,703
4/4/2011113.27114.13112.81113.63557,448
4/1/2011111.97113.95111.62112.90848,170
3/31/2011110.33111.71110.13111.20398,491
3/30/2011110.40110.57109.62110.29334,896
3/29/2011108.69110.23108.35109.85463,487
3/28/2011109.25109.58107.84108.85571,711
3/25/2011109.00109.48108.16108.98588,435
3/24/2011108.56108.88107.65108.65735,262
3/23/2011107.10108.47106.06108.08545,415
3/22/2011105.66108.81105.64107.80810,464
3/21/2011104.22106.12103.98106.01506,129
3/18/2011103.42104.67102.87103.10746,224
3/17/2011102.15103.23101.69102.68558,866
3/16/2011100.86101.93100.00101.07691,464
3/15/2011101.18102.08100.51101.50993,849
3/14/2011103.95104.73102.65103.531,165,448
3/11/2011101.94103.57101.72103.20601,489
3/10/2011102.50102.67100.92102.23780,208
3/9/2011102.67104.10101.40103.80517,505
3/8/2011102.52104.20101.61103.06473,479
3/7/2011104.89104.89101.06102.62845,321
3/4/2011104.29104.99103.28104.29323,119
3/3/2011102.62104.77102.46104.54533,314
3/2/2011100.85102.2999.96101.87463,523
3/1/2011101.46103.0099.87100.83615,471
2/28/201199.80101.4199.80100.45498,817
2/25/201198.13101.0297.65100.79517,745
2/24/201196.4098.1896.0997.63459,545
2/23/201198.0898.2495.7396.44650,345
2/22/201198.4899.9597.8498.12708,318
2/18/201199.91100.2099.2599.78581,852
2/17/201199.22100.8399.18100.09517,901
2/16/201199.22100.0098.4599.66401,447
2/15/201198.0599.4097.8599.09657,232
2/14/201198.4898.7397.9798.17399,842
2/11/201197.8098.8296.8998.71634,700
2/10/201196.9698.4496.8398.17879,933
2/9/2011100.28101.9996.1797.451,324,758
2/8/201199.64100.6599.25100.63520,594
2/7/201198.7999.8298.3399.73558,777
2/4/201197.0898.8896.8898.88398,862
2/3/201198.3098.5096.5397.25658,209
2/2/201199.76100.6798.1398.65413,019
2/1/201199.09100.2698.87100.11527,430
1/31/201196.5399.0096.0398.85603,869
1/28/201197.1298.4896.3496.49727,791
1/27/201196.8498.0696.3596.88415,432
1/26/201196.3697.0896.1296.39381,121
1/25/201196.6996.7195.7096.30453,480
1/24/201196.6697.6096.6697.20384,289
1/21/201196.3296.9496.1496.39689,226
1/20/201196.3497.6296.0096.15507,459
1/19/201197.3497.3495.5596.16452,238
1/18/201196.8398.3096.8397.66437,085
1/14/201195.1296.8994.8596.89401,905
1/13/201195.8195.9595.1495.42225,786
1/12/201196.5096.6895.7095.95252,446
1/11/201195.6596.4195.3696.08308,110
1/10/201194.2295.3293.8295.29344,656
1/7/201194.8594.9293.9694.88424,005
1/6/201194.2295.4694.1394.63274,961
1/5/201193.6994.6192.0694.45528,552
1/4/201195.6895.7793.2294.36639,548
1/3/201195.2797.5995.2795.90580,127
12/31/201095.6095.7694.5794.74277,043
12/30/201095.9096.2695.3595.64227,576
12/29/201096.0796.3995.8996.16163,098
12/28/201095.7596.3495.0696.01336,738
Trading Center