Cerner Corp $54.00

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : CERN  
Industries : Computer Software & Services / Healthcare Information Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CERN historical data

Date Open High Low Close Volume
2/10/201196.9698.4496.8398.17879,933
2/9/2011100.28101.9996.1797.451,324,760
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
12/27/201095.1496.2094.0695.84225,543
12/23/201095.3995.7594.9395.15253,255
12/22/201096.1896.3195.0995.62410,207
12/21/201096.5996.5995.7096.00293,737
12/20/201097.2097.4995.3596.06554,732
12/17/201094.0897.7693.8797.011,641,710
12/16/201092.6094.5092.4394.11729,097
12/15/201092.8993.7092.2392.49556,694
12/14/201092.4693.5792.3592.91590,211
12/13/201091.9492.7991.2692.22470,411
12/10/201092.4292.7291.0991.82742,741
12/9/201092.4392.9492.0292.34326,863
12/8/201091.8592.8991.8392.44453,173
12/7/201092.7793.0191.6391.79495,148
12/6/201090.8792.0590.6891.91576,894
12/3/201092.0592.2190.8991.22512,882
12/2/201091.2392.0391.0492.03515,346
12/1/201088.8193.4188.8191.581,697,600
11/30/201087.3088.2286.9587.86460,920
11/29/201087.4288.7487.1788.24500,967
11/26/201087.9388.4087.4788.03178,666
11/24/201086.7289.5586.5388.78647,798
11/23/201086.6786.6785.2686.05432,192
11/22/201086.3987.9885.9287.35370,865
11/19/201086.3487.1585.9486.87500,153
11/18/201085.8087.6885.4086.38502,487
11/17/201084.8985.4784.5785.31439,940
11/16/201085.7585.9084.4585.21620,546
11/15/201086.8987.3085.9686.16405,603
11/12/201087.5288.1286.0986.72398,553
11/11/201087.2788.1286.4488.09614,766
11/10/201087.6588.1086.7988.10509,675
11/9/201087.9088.3087.3287.82736,588
11/8/201087.8388.4186.8388.09736,380
11/5/201087.6488.3787.4887.82656,246
11/4/201088.4688.7287.1287.40742,485
11/3/201087.3788.4286.5987.67404,077
11/2/201087.5787.7586.1587.51524,743
11/1/201087.7788.9786.5087.29518,322
10/29/201086.6088.1084.9287.83956,709
10/28/201087.6087.8186.2787.25605,452
10/27/201085.9887.2085.8786.92595,537
10/26/201087.3387.3486.5286.72553,357
10/25/201088.2588.4787.6287.83843,372
10/22/201085.8588.2585.3388.111,061,200
10/21/201086.9487.0784.9086.01474,943
10/20/201085.2086.9784.8186.87604,697
10/19/201084.9586.3184.4985.16831,646
10/18/201086.9686.9685.0885.71540,283
10/15/201087.6887.9586.0186.491,040,470
10/14/201086.7087.4186.1787.28488,690
10/13/201085.9787.3485.4986.64615,312
10/12/201085.3885.7784.1885.53407,454
10/11/201086.0986.3385.4285.67299,071
10/8/201085.1686.5484.6986.24842,534
10/7/201086.1586.4984.4484.86865,493
10/6/201085.8286.8085.4885.94923,942
10/5/201085.5986.2185.2086.14935,535
10/4/201085.7386.2284.2384.721,179,930
10/1/201084.8685.0383.4885.031,377,010
9/30/201083.0084.6882.7183.991,641,060
9/29/201081.0582.6381.0282.51552,905
9/28/201080.1881.6779.4781.48720,680
9/27/201079.7780.2879.3379.99574,028
9/24/201078.7880.1478.7879.96580,486
9/23/201078.8879.6678.3478.49470,848
9/22/201080.5181.1778.8079.52508,177
9/21/201080.2880.9979.8480.64411,158
Trading Center