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 29, 2018 59.88 60.32 59.59 59.79 1,366,622 +0.03(+0.05%)
Jun 28, 2018 58.87 59.84 58.80 59.76 997,662 +0.90(+1.53%)
Jun 27, 2018 59.54 60.30 58.83 58.86 1,121,903 -0.80(-1.34%)
Jun 26, 2018 59.20 60.18 58.95 59.66 1,625,155 +0.47(+0.79%)
Jun 25, 2018 59.59 59.84 58.67 59.19 1,372,616 -0.62(-1.04%)
Jun 22, 2018 60.44 60.75 59.74 59.81 5,208,918 -0.12(-0.20%)
Jun 21, 2018 61.05 61.32 59.74 59.93 987,759 -1.13(-1.85%)
Jun 20, 2018 61.50 61.61 60.92 61.06 932,712 -0.31(-0.51%)
Jun 19, 2018 60.91 61.48 60.67 61.37 1,599,692 +0.00(+0.00%)
Jun 18, 2018 61.41 61.74 61.22 61.37 1,527,056 -0.50(-0.81%)
Jun 15, 2018 62.05 61.08 61.87 2,717,786 +0.79(+1.29%)
Jun 14, 2018 60.28 61.13 60.26 61.08 1,248,432 +0.82(+1.36%)
Jun 13, 2018 60.78 60.98 60.24 60.26 1,326,475 -0.40(-0.66%)
Jun 12, 2018 60.64 60.99 60.00 60.66 1,263,290 -0.05(-0.08%)
Jun 11, 2018 60.65 60.96 60.32 60.71 1,658,101 +0.02(+0.03%)
Jun 08, 2018 60.35 60.81 59.67 60.69 1,184,953 +0.44(+0.73%)
Jun 07, 2018 61.20 61.40 59.73 60.25 1,880,653 -1.06(-1.73%)
Jun 06, 2018 60.54 61.45 60.42 61.31 1,631,301 +0.92(+1.52%)
Jun 05, 2018 59.89 60.58 59.72 60.39 1,255,627 +0.64(+1.07%)
Jun 04, 2018 59.87 59.96 59.21 59.75 1,494,187 +0.02(+0.03%)
Jun 01, 2018 60.11 60.11 59.47 59.73 1,856,815 +0.05(+0.08%)
May 31, 2018 60.06 60.22 59.49 59.68 1,911,417 -0.49(-0.81%)
May 30, 2018 59.76 60.50 59.00 60.17 1,124,218 +0.70(+1.18%)
May 29, 2018 59.33 59.99 59.03 59.47 1,727,402 -0.47(-0.78%)
May 25, 2018 59.94 59.94 59.94 0 +0.50(+0.84%)
May 24, 2018 59.32 59.68 58.49 59.44 1,564,443 -0.03(-0.05%)
May 23, 2018 59.29 59.74 58.81 59.47 1,743,765 -0.25(-0.42%)
May 22, 2018 60.81 61.07 57.94 59.72 1,876,331 -1.03(-1.70%)
May 21, 2018 61.60 61.92 60.65 60.75 3,302,568 -0.59(-0.96%)
May 18, 2018 63.00 63.16 61.00 61.34 4,934,974 +0.72(+1.19%)
May 17, 2018 59.82 61.19 59.82 60.62 2,326,661 +0.65(+1.08%)
May 16, 2018 58.48 60.26 58.22 59.97 2,837,234 +1.67(+2.86%)
May 15, 2018 58.62 58.78 57.92 58.30 2,201,052 -0.75(-1.27%)
May 14, 2018 60.66 60.70 58.69 59.05 2,351,951 -1.78(-2.93%)
May 11, 2018 60.49 60.95 60.32 60.83 3,194,792 +0.56(+0.93%)
May 10, 2018 59.51 60.34 59.35 60.27 2,477,943 +0.92(+1.55%)
May 09, 2018 58.84 59.84 58.57 59.35 2,941,839 +0.59(+1.00%)
May 08, 2018 57.82 59.21 57.61 58.76 3,951,845 +0.70(+1.21%)
May 07, 2018 57.75 58.96 57.58 58.06 4,267,827 +0.82(+1.43%)
May 04, 2018 54.76 57.62 54.76 57.24 4,531,236 +2.15(+3.90%)
May 03, 2018 52.18 55.80 52.05 55.09 6,287,220 -2.85(-4.92%)
May 02, 2018 58.29 58.71 57.08 57.94 4,120,025 -0.87(-1.48%)
May 01, 2018 58.22 58.82 57.74 58.81 1,685,863 +0.56(+0.96%)
Apr 30, 2018 59.59 59.67 58.25 58.25 3,092,325 -1.18(-1.99%)
Apr 27, 2018 59.03 59.56 58.86 59.43 1,704,645 +0.44(+0.75%)
Apr 26, 2018 58.61 59.21 58.14 58.99 2,448,160 +0.65(+1.11%)
Apr 25, 2018 57.75 58.41 57.35 58.34 1,743,143 +0.40(+0.69%)
Apr 24, 2018 58.87 59.00 57.40 57.94 2,386,890 -0.62(-1.06%)
Apr 23, 2018 59.40 59.44 58.08 58.56 2,327,468 +0.33(+0.57%)
Apr 20, 2018 58.69 58.98 58.14 58.23 2,332,680 -0.69(-1.17%)
Apr 19, 2018 58.95 59.21 58.47 58.92 2,023,685 -0.37(-0.62%)
Apr 18, 2018 59.33 59.45 58.98 59.29 1,847,770 +0.25(+0.42%)
Apr 17, 2018 58.49 59.31 57.82 59.04 3,198,810 +1.10(+1.90%)
Apr 16, 2018 57.30 58.19 56.98 57.94 1,875,731 +1.03(+1.81%)
Apr 13, 2018 57.56 57.56 56.56 56.91 1,708,724 -0.26(-0.45%)
Apr 12, 2018 57.20 57.40 56.74 57.17 1,618,019 +0.29(+0.51%)
Apr 11, 2018 56.18 57.43 56.16 56.88 2,572,437 +0.14(+0.25%)
Apr 10, 2018 57.12 57.38 56.47 56.74 2,460,666 +0.17(+0.30%)
Apr 09, 2018 56.86 57.37 56.54 56.57 3,362,919 +0.15(+0.27%)
Apr 06, 2018 57.79 58.03 56.15 56.42 2,983,674 -1.70(-2.92%)
Apr 05, 2018 57.94 58.44 57.63 58.12 3,271,205 +0.41(+0.71%)
Apr 04, 2018 56.31 57.88 56.14 57.71 3,625,602 +1.07(+1.89%)
Apr 03, 2018 57.38 57.52 55.52 56.64 6,743,474 -0.46(-0.81%)
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.