Cerner Corp (NQ: CERN )

78.41 USD +0.35 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 71.85 73.36 71.84 73.30 6,527,700 +1.51(+2.10%)
Jun 27, 2019 71.08 72.01 70.81 71.79 1,805,575 +0.75(+1.06%)
Jun 26, 2019 71.35 71.78 70.67 71.04 1,604,484 -0.21(-0.29%)
Jun 25, 2019 72.84 72.95 71.00 71.25 2,268,439 -1.40(-1.93%)
Jun 24, 2019 72.11 72.70 71.57 72.65 1,344,964 +0.56(+0.78%)
Jun 21, 2019 71.90 72.40 71.43 72.09 3,295,600 +0.34(+0.47%)
Jun 20, 2019 71.69 72.00 71.00 71.75 3,061,262 +0.75(+1.06%)
Jun 19, 2019 70.78 71.31 70.56 71.00 3,217,719 +0.33(+0.47%)
Jun 18, 2019 72.00 72.14 70.52 70.67 2,810,257 -0.81(-1.13%)
Jun 17, 2019 72.15 72.33 71.42 71.48 1,806,086 -0.75(-1.04%)
Jun 14, 2019 72.54 72.95 72.20 72.23 1,682,500 -0.25(-0.34%)
Jun 13, 2019 72.46 72.69 72.15 72.48 1,912,730 +0.22(+0.30%)
Jun 12, 2019 71.73 72.42 71.69 72.26 2,026,214 +0.59(+0.82%)
Jun 11, 2019 72.85 73.23 71.24 71.67 3,120,799 -1.03(-1.42%)
Jun 10, 2019 72.85 73.14 72.23 72.70 1,677,463 -0.04(-0.05%)
Jun 07, 2019 72.75 73.24 72.45 72.74 1,848,200 +0.49(+0.68%)
Jun 06, 2019 71.54 72.50 71.48 72.25 2,546,715 +0.74(+1.03%)
Jun 05, 2019 71.00 71.79 70.52 71.51 3,005,754 +0.63(+0.89%)
Jun 04, 2019 69.80 70.91 69.64 70.88 3,444,176 +1.80(+2.61%)
Jun 03, 2019 70.00 70.41 68.75 69.08 3,552,667 -0.89(-1.27%)
May 31, 2019 69.94 70.36 69.35 69.97 1,987,600 -0.35(-0.50%)
May 30, 2019 69.62 70.70 69.50 70.32 2,032,755 +0.89(+1.28%)
May 29, 2019 70.03 70.25 69.05 69.43 2,721,472 -0.73(-1.04%)
May 28, 2019 70.63 71.00 70.04 70.16 4,102,202 -0.43(-0.61%)
May 24, 2019 70.13 70.90 70.00 70.59 3,105,200 +0.65(+0.93%)
May 23, 2019 69.74 70.45 69.41 69.94 3,222,791 -0.19(-0.27%)
May 22, 2019 69.90 70.45 69.56 70.13 2,324,712 -0.02(-0.03%)
May 21, 2019 69.85 70.76 69.72 70.15 3,619,017 +0.60(+0.86%)
May 20, 2019 67.91 69.74 67.87 69.55 3,262,031 +1.07(+1.56%)
May 17, 2019 68.39 69.62 68.33 68.48 2,257,200 -0.43(-0.62%)
May 16, 2019 68.70 69.65 68.63 68.91 2,155,064 +0.28(+0.41%)
May 15, 2019 67.34 69.07 67.09 68.63 2,832,420 +0.80(+1.18%)
May 14, 2019 67.44 68.32 67.28 67.83 2,321,136 +0.67(+1.00%)
May 13, 2019 67.88 68.34 67.06 67.16 2,704,346 -1.78(-2.58%)
May 10, 2019 68.23 69.28 67.61 68.94 2,279,100 +0.35(+0.51%)
May 09, 2019 67.59 68.69 67.24 68.59 2,070,738 +0.57(+0.84%)
May 08, 2019 67.76 68.37 67.43 68.02 1,641,818 +0.27(+0.40%)
May 07, 2019 67.92 68.36 67.41 67.75 2,382,525 -0.90(-1.31%)
May 06, 2019 67.34 68.75 67.12 68.65 2,242,404 +0.18(+0.26%)
May 03, 2019 68.45 69.34 68.13 68.47 2,167,800 +0.46(+0.68%)
May 02, 2019 66.77 68.17 66.43 68.01 3,010,228 +1.31(+1.96%)
May 01, 2019 66.65 67.11 66.13 66.70 2,553,710 +0.25(+0.38%)
Apr 30, 2019 65.54 66.56 65.31 66.45 2,563,824 +0.57(+0.87%)
Apr 29, 2019 65.00 66.27 64.84 65.88 2,780,820 +0.80(+1.23%)
Apr 26, 2019 64.50 65.47 62.78 65.08 4,821,000 +0.48(+0.74%)
Apr 25, 2019 63.68 64.96 63.16 64.60 2,906,740 +0.45(+0.70%)
Apr 24, 2019 63.82 64.39 63.78 64.15 2,747,120 +0.32(+0.50%)
Apr 23, 2019 62.93 64.11 62.86 63.83 3,850,117 +1.16(+1.85%)
Apr 22, 2019 62.44 63.00 62.24 62.67 2,046,475 -0.04(-0.06%)
Apr 18, 2019 62.80 63.01 61.86 62.71 2,577,400 +0.31(+0.50%)
Apr 17, 2019 63.12 63.43 62.23 62.40 3,012,512 -0.65(-1.03%)
Apr 16, 2019 63.78 63.97 62.64 63.05 2,196,849 -0.41(-0.65%)
Apr 15, 2019 62.72 63.60 62.48 63.46 3,062,285 +0.66(+1.05%)
Apr 12, 2019 62.39 62.84 62.20 62.80 2,585,900 +0.60(+0.96%)
Apr 11, 2019 63.57 63.76 61.98 62.20 3,310,975 -1.51(-2.37%)
Apr 10, 2019 63.60 63.77 61.67 63.71 5,189,746 +0.74(+1.18%)
Apr 09, 2019 63.38 66.03 61.89 62.97 15,884,353 +5.88(+10.30%)
Apr 08, 2019 57.41 57.58 56.52 57.09 1,397,971 -0.23(-0.40%)
Apr 05, 2019 57.03 57.51 57.00 57.32 993,000 +0.27(+0.47%)
Apr 04, 2019 57.21 57.54 56.71 57.05 858,379 -0.07(-0.12%)
Apr 03, 2019 57.26 57.49 56.79 57.12 1,678,307 +0.19(+0.33%)
Apr 02, 2019 57.48 57.62 56.68 56.93 1,158,052 -0.59(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.