Cerner Corp (NQ: CERN )

81.25 USD +1.14 (+1.42%)
Streaming Delayed Price Updated: 10:19 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.461 8.685 8.412 8.496 1,910,348 +0.08(+0.91%)
Jun 29, 2005 8.379 8.666 8.341 8.420 1,521,992 +0.10(+1.22%)
Jun 28, 2005 8.249 8.381 8.188 8.319 1,262,840 +0.13(+1.56%)
Jun 27, 2005 8.124 8.231 8.068 8.191 1,288,120 +0.11(+1.30%)
Jun 24, 2005 8.051 8.204 8.012 8.086 7,741,648 +0.02(+0.26%)
Jun 23, 2005 8.041 8.127 7.987 8.065 2,167,572 +0.06(+0.70%)
Jun 22, 2005 8.125 8.125 7.888 8.009 1,821,612 -0.04(-0.54%)
Jun 21, 2005 7.981 8.123 7.931 8.053 1,463,996 +0.11(+1.43%)
Jun 20, 2005 7.811 7.986 7.810 7.939 1,451,564 +0.09(+1.11%)
Jun 17, 2005 7.891 8.037 7.821 7.851 1,262,996 -0.05(-0.59%)
Jun 16, 2005 7.763 7.920 7.728 7.897 1,020,952 +0.13(+1.66%)
Jun 15, 2005 7.806 7.914 7.723 7.769 1,242,840 -0.05(-0.62%)
Jun 14, 2005 7.899 7.946 7.765 7.817 1,173,360 -0.13(-1.64%)
Jun 13, 2005 7.975 8.092 7.889 7.947 1,338,036 -0.01(-0.13%)
Jun 10, 2005 7.950 8.044 7.914 7.957 1,103,700 +0.03(+0.41%)
Jun 09, 2005 7.854 7.949 7.769 7.925 847,552 +0.08(+1.04%)
Jun 08, 2005 7.915 8.002 7.803 7.844 780,280 -0.05(-0.66%)
Jun 07, 2005 7.938 8.070 7.896 7.896 1,529,280 -0.01(-0.13%)
Jun 06, 2005 7.810 7.997 7.719 7.906 2,148,528 +0.05(+0.70%)
Jun 03, 2005 7.955 8.054 7.806 7.851 1,810,128 -0.13(-1.68%)
Jun 02, 2005 8.149 8.206 7.912 7.985 2,946,076 -0.12(-1.50%)
Jun 01, 2005 8.241 8.406 8.091 8.106 3,778,564 -0.06(-0.77%)
May 31, 2005 8.250 8.264 8.119 8.169 2,704,008 -0.06(-0.68%)
May 27, 2005 8.262 8.312 8.203 8.225 1,702,400 -0.02(-0.18%)
May 26, 2005 8.025 8.312 8.014 8.240 1,630,520 +0.23(+2.82%)
May 25, 2005 8.089 8.151 7.985 8.014 941,520 -0.11(-1.34%)
May 24, 2005 8.248 8.294 8.085 8.123 1,793,600 -0.05(-0.64%)
May 23, 2005 7.896 8.234 7.896 8.175 3,478,800 +0.25(+3.21%)
May 20, 2005 7.946 7.946 7.816 7.921 2,639,880 -0.14(-1.70%)
May 19, 2005 7.946 8.156 7.912 8.057 3,782,624 +0.10(+1.29%)
May 18, 2005 7.874 7.956 7.853 7.955 1,396,000 +0.11(+1.45%)
May 17, 2005 7.731 7.864 7.699 7.841 1,604,540 +0.09(+1.18%)
May 16, 2005 7.725 7.790 7.629 7.750 1,617,776 +0.02(+0.29%)
May 13, 2005 7.751 7.850 7.697 7.728 1,697,104 -0.04(-0.58%)
May 12, 2005 7.862 7.918 7.702 7.772 1,648,420 -0.03(-0.43%)
May 11, 2005 7.796 7.851 7.769 7.806 1,639,600 -0.01(-0.11%)
May 10, 2005 7.739 7.846 7.676 7.815 1,606,152 +0.02(+0.29%)
May 09, 2005 7.741 7.815 7.600 7.793 3,431,264 +0.11(+1.42%)
May 06, 2005 7.844 7.902 7.682 7.684 1,821,712 -0.17(-2.18%)
May 05, 2005 7.647 7.860 7.548 7.855 3,296,244 +0.20(+2.55%)
May 04, 2005 7.491 7.726 7.449 7.660 3,152,668 +0.19(+2.58%)
May 03, 2005 7.364 7.487 7.332 7.468 2,378,884 +0.08(+1.12%)
May 02, 2005 7.220 7.430 7.215 7.385 2,588,984 +0.13(+1.77%)
Apr 29, 2005 7.159 7.303 7.075 7.256 1,409,356 +0.12(+1.68%)
Apr 28, 2005 7.268 7.349 7.115 7.136 2,932,484 -0.17(-2.34%)
Apr 27, 2005 7.166 7.379 7.160 7.308 1,411,052 +0.10(+1.44%)
Apr 26, 2005 7.461 7.494 7.179 7.204 3,512,520 -0.29(-3.87%)
Apr 25, 2005 7.470 7.532 7.411 7.494 2,207,860 +0.02(+0.27%)
Apr 22, 2005 7.282 7.574 7.213 7.474 5,460,656 +0.13(+1.79%)
Apr 21, 2005 7.133 7.385 7.100 7.343 4,298,260 +0.26(+3.65%)
Apr 20, 2005 7.125 7.151 6.978 7.084 1,661,816 -0.02(-0.33%)
Apr 19, 2005 6.906 7.117 6.885 7.107 2,457,736 +0.23(+3.33%)
Apr 18, 2005 7.008 7.051 6.803 6.879 2,430,184 -0.14(-2.05%)
Apr 15, 2005 7.086 7.247 7.008 7.022 2,851,760 -0.07(-1.04%)
Apr 14, 2005 7.184 7.246 7.096 7.096 1,715,344 -0.07(-0.96%)
Apr 13, 2005 7.194 7.244 7.100 7.165 1,305,960 -0.03(-0.48%)
Apr 12, 2005 7.112 7.219 7.031 7.199 1,974,652 +0.07(+1.01%)
Apr 11, 2005 6.959 7.219 6.907 7.128 4,796,776 +0.19(+2.74%)
Apr 08, 2005 7.001 7.037 6.938 6.938 1,072,264 -0.08(-1.07%)
Apr 07, 2005 7.125 7.184 6.986 7.013 3,138,576 -0.12(-1.73%)
Apr 06, 2005 6.843 7.394 6.843 7.136 10,306,008 +0.35(+5.20%)
Apr 05, 2005 6.545 6.812 6.545 6.784 2,969,772 +0.24(+3.63%)
Apr 04, 2005 6.491 6.590 6.421 6.546 1,123,392 +0.05(+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.