Cerner Corp (NQ: CERN )

73.33 USD -0.36 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.607 5.615 5.479 5.572 2,818,000 -0.02(-0.40%)
Jun 29, 2004 5.714 5.725 5.564 5.595 3,182,000 -0.12(-2.16%)
Jun 28, 2004 5.679 5.724 5.638 5.719 1,490,000 +0.09(+1.60%)
Jun 25, 2004 5.638 5.725 5.625 5.629 3,140,400 +0.00(+0.07%)
Jun 24, 2004 5.656 5.684 5.612 5.625 1,829,200 -0.04(-0.64%)
Jun 23, 2004 5.629 5.694 5.591 5.661 2,556,400 +0.00(+0.04%)
Jun 22, 2004 5.575 5.662 5.550 5.659 1,614,000 +0.10(+1.75%)
Jun 21, 2004 5.560 5.594 5.545 5.561 1,466,400 +0.01(+0.16%)
Jun 18, 2004 5.473 5.569 5.470 5.553 1,552,800 +0.03(+0.48%)
Jun 17, 2004 5.525 5.526 5.426 5.526 994,400 +0.01(+0.25%)
Jun 16, 2004 5.482 5.529 5.440 5.513 1,158,400 +0.02(+0.34%)
Jun 15, 2004 5.444 5.521 5.381 5.494 2,096,000 +0.14(+2.52%)
Jun 14, 2004 5.412 5.418 5.312 5.359 1,448,400 -0.04(-0.65%)
Jun 10, 2004 5.325 5.433 5.325 5.394 1,954,000 +0.06(+1.08%)
Jun 09, 2004 5.344 5.360 5.268 5.336 1,447,200 -0.01(-0.12%)
Jun 08, 2004 5.334 5.385 5.300 5.343 911,600 -0.00(-0.02%)
Jun 07, 2004 5.275 5.362 5.256 5.344 2,225,600 +0.08(+1.50%)
Jun 04, 2004 5.275 5.298 5.213 5.265 1,731,200 +0.02(+0.33%)
Jun 03, 2004 5.370 5.390 5.232 5.247 1,564,000 -0.14(-2.64%)
Jun 02, 2004 5.320 5.399 5.312 5.390 1,021,600 +0.08(+1.46%)
Jun 01, 2004 5.310 5.331 5.240 5.312 1,691,200 -0.04(-0.65%)
May 28, 2004 5.320 5.366 5.255 5.348 1,376,000 +0.04(+0.68%)
May 27, 2004 5.237 5.344 5.223 5.311 1,249,600 +0.07(+1.41%)
May 26, 2004 5.266 5.322 5.165 5.237 1,882,800 -0.03(-0.52%)
May 25, 2004 5.077 5.291 5.029 5.265 1,939,200 +0.19(+3.85%)
May 24, 2004 5.043 5.091 5.019 5.070 1,295,600 +0.08(+1.68%)
May 21, 2004 5.080 5.094 4.950 4.986 1,469,200 -0.07(-1.36%)
May 20, 2004 5.146 5.194 5.032 5.055 1,064,800 -0.08(-1.49%)
May 19, 2004 5.197 5.274 5.095 5.131 1,406,000 -0.04(-0.68%)
May 18, 2004 5.125 5.197 5.037 5.166 1,927,200 +0.05(+0.98%)
May 17, 2004 5.178 5.194 5.004 5.116 2,284,000 -0.13(-2.43%)
May 14, 2004 5.231 5.287 5.106 5.244 1,867,200 -0.01(-0.12%)
May 13, 2004 5.088 5.309 5.062 5.250 2,010,800 +0.16(+3.19%)
May 12, 2004 5.180 5.196 4.995 5.088 2,471,600 -0.11(-2.09%)
May 11, 2004 5.085 5.234 5.073 5.196 1,662,000 +0.13(+2.49%)
May 10, 2004 5.207 5.246 4.960 5.070 2,935,200 -0.19(-3.66%)
May 07, 2004 5.237 5.370 5.237 5.263 1,460,000 +0.01(+0.14%)
May 06, 2004 5.367 5.396 5.209 5.255 2,562,400 -0.11(-2.12%)
May 05, 2004 5.378 5.484 5.306 5.369 1,615,200 +0.00(+0.05%)
May 04, 2004 5.366 5.463 5.348 5.366 876,000 -0.01(-0.21%)
May 03, 2004 5.362 5.414 5.275 5.378 2,340,000 +0.03(+0.47%)
Apr 30, 2004 5.421 5.450 5.322 5.353 2,476,000 -0.05(-0.90%)
Apr 29, 2004 5.625 5.675 5.357 5.401 3,438,400 -0.22(-3.98%)
Apr 28, 2004 5.656 5.656 5.553 5.625 2,133,600 -0.03(-0.53%)
Apr 27, 2004 5.657 5.701 5.603 5.655 1,547,600 +0.00(+0.04%)
Apr 26, 2004 5.676 5.775 5.638 5.652 1,853,600 -0.01(-0.13%)
Apr 23, 2004 5.817 5.820 5.644 5.660 2,015,600 -0.14(-2.48%)
Apr 22, 2004 5.463 5.843 5.457 5.804 2,683,200 +0.09(+1.55%)
Apr 21, 2004 5.689 5.862 5.631 5.715 1,834,000 -0.00(-0.02%)
Apr 20, 2004 5.758 5.835 5.651 5.716 1,960,800 -0.03(-0.59%)
Apr 19, 2004 5.650 5.754 5.614 5.750 1,148,800 +0.12(+2.11%)
Apr 16, 2004 5.686 5.719 5.625 5.631 1,394,800 -0.04(-0.66%)
Apr 15, 2004 5.787 5.844 5.621 5.669 1,249,600 -0.10(-1.78%)
Apr 14, 2004 5.779 5.838 5.702 5.771 1,068,000 -0.05(-0.82%)
Apr 13, 2004 5.912 5.918 5.765 5.819 2,228,800 -0.09(-1.48%)
Apr 12, 2004 5.746 5.928 5.691 5.906 2,949,200 +0.27(+4.81%)
Apr 08, 2004 5.500 5.763 5.499 5.635 1,990,400 +0.16(+2.99%)
Apr 07, 2004 5.550 5.574 5.459 5.471 1,217,200 -0.09(-1.64%)
Apr 06, 2004 5.582 5.669 5.550 5.562 1,148,000 -0.03(-0.54%)
Apr 05, 2004 5.662 5.665 5.539 5.593 1,980,400 -0.01(-0.16%)
Apr 02, 2004 5.560 5.633 5.530 5.601 2,234,400 +0.07(+1.27%)
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.