Cerner Corp (NQ: CERN )

80.39 USD +1.86 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.32 11.40 11.25 11.29 2,359,872 -0.13(-1.14%)
Jun 27, 2008 11.54 11.62 11.39 11.43 2,366,044 -0.12(-1.06%)
Jun 26, 2008 11.89 11.89 11.53 11.55 2,163,240 -0.45(-3.77%)
Jun 25, 2008 11.89 12.01 11.72 12.00 2,450,040 +0.12(+1.05%)
Jun 24, 2008 11.87 12.00 11.71 11.88 3,280,232 -0.10(-0.81%)
Jun 23, 2008 12.08 12.10 11.92 11.97 2,279,952 -0.03(-0.23%)
Jun 20, 2008 11.99 12.04 11.80 12.00 3,566,200 -0.04(-0.31%)
Jun 19, 2008 12.03 12.19 11.94 12.04 2,488,692 +0.03(+0.25%)
Jun 18, 2008 12.01 12.10 11.85 12.01 2,303,464 -0.02(-0.15%)
Jun 17, 2008 11.99 12.08 11.97 12.03 1,082,468 +0.02(+0.12%)
Jun 16, 2008 11.92 12.04 11.80 12.01 1,661,244 +0.01(+0.08%)
Jun 13, 2008 11.79 12.02 11.63 12.00 3,047,692 +0.25(+2.11%)
Jun 12, 2008 11.41 11.84 11.38 11.75 3,631,848 +0.42(+3.71%)
Jun 11, 2008 11.62 11.62 11.28 11.33 2,978,272 -0.32(-2.70%)
Jun 10, 2008 11.57 11.77 11.51 11.65 2,067,464 -0.14(-1.17%)
Jun 09, 2008 11.88 11.88 11.64 11.79 2,288,036 -0.04(-0.34%)
Jun 06, 2008 11.93 12.08 11.77 11.82 3,002,348 -0.22(-1.81%)
Jun 05, 2008 11.57 12.06 11.57 12.04 4,590,680 +0.54(+4.69%)
Jun 04, 2008 11.36 11.56 11.31 11.50 1,806,452 +0.08(+0.72%)
Jun 03, 2008 11.39 11.44 11.27 11.42 3,398,584 +0.08(+0.75%)
Jun 02, 2008 11.35 11.42 11.20 11.34 2,127,800 -0.01(-0.07%)
May 30, 2008 11.44 11.44 11.20 11.34 3,128,804 -0.10(-0.85%)
May 29, 2008 11.14 11.76 11.06 11.44 6,117,760 -0.32(-2.72%)
May 28, 2008 11.64 11.83 11.64 11.76 1,462,440 +0.11(+0.97%)
May 27, 2008 11.52 11.81 11.52 11.65 2,347,180 +0.17(+1.48%)
May 26, 2008 11.50 11.65 11.41 11.48 2,690,856 +0.00(+0.00%)
May 23, 2008 11.50 11.65 11.41 11.48 2,690,856 -0.09(-0.74%)
May 22, 2008 11.52 11.66 11.48 11.56 3,385,776 +0.04(+0.37%)
May 21, 2008 11.74 11.91 11.50 11.52 3,661,840 -0.20(-1.73%)
May 20, 2008 11.84 11.89 11.59 11.72 2,132,040 -0.17(-1.41%)
May 19, 2008 11.94 12.04 11.86 11.89 1,329,944 -0.07(-0.59%)
May 16, 2008 12.03 12.16 11.79 11.96 2,754,404 -0.05(-0.40%)
May 15, 2008 11.63 12.01 11.53 12.01 2,824,380 +0.40(+3.45%)
May 14, 2008 11.64 11.78 11.57 11.61 1,778,284 +0.02(+0.13%)
May 13, 2008 11.59 11.72 11.54 11.59 1,527,388 -0.02(-0.13%)
May 12, 2008 11.54 11.62 11.42 11.61 3,416,792 +0.04(+0.39%)
May 09, 2008 11.60 11.62 11.48 11.56 1,878,336 -0.14(-1.18%)
May 08, 2008 11.74 11.86 11.60 11.70 2,065,388 +0.05(+0.41%)
May 07, 2008 11.66 11.84 11.63 11.65 1,894,448 -0.11(-0.91%)
May 06, 2008 11.67 11.85 11.58 11.76 2,408,500 -0.00(-0.02%)
May 05, 2008 11.76 11.86 11.65 11.76 2,365,628 -0.04(-0.30%)
May 02, 2008 11.72 11.84 11.63 11.80 3,000,220 +0.15(+1.27%)
May 01, 2008 11.53 11.84 11.50 11.65 2,577,472 +0.08(+0.71%)
Apr 30, 2008 11.73 11.88 11.51 11.57 1,712,856 -0.13(-1.09%)
Apr 29, 2008 11.46 11.73 11.43 11.70 2,751,100 +0.20(+1.70%)
Apr 28, 2008 11.56 11.68 11.43 11.50 2,834,872 -0.08(-0.69%)
Apr 25, 2008 11.68 11.69 11.44 11.58 3,972,532 -0.04(-0.37%)
Apr 24, 2008 11.62 11.69 11.27 11.62 6,854,832 -0.00(-0.02%)
Apr 23, 2008 11.30 11.77 11.01 11.62 17,989,564 +1.74(+17.66%)
Apr 22, 2008 10.24 10.24 9.697 9.880 13,234,156 -0.53(-5.09%)
Apr 21, 2008 10.28 10.46 10.12 10.41 4,204,340 +0.15(+1.46%)
Apr 18, 2008 10.09 10.29 10.04 10.26 5,243,788 +0.26(+2.60%)
Apr 17, 2008 9.633 10.06 9.575 10.00 4,119,188 +0.32(+3.36%)
Apr 16, 2008 9.682 9.713 9.578 9.675 4,046,280 +0.05(+0.52%)
Apr 15, 2008 9.690 9.745 9.525 9.625 4,150,688 -0.03(-0.34%)
Apr 14, 2008 9.492 9.690 9.492 9.658 2,741,636 +0.15(+1.52%)
Apr 11, 2008 9.490 9.685 9.303 9.512 8,246,340 -0.31(-3.18%)
Apr 10, 2008 9.955 9.977 9.773 9.825 3,375,692 -0.16(-1.63%)
Apr 09, 2008 10.18 10.32 9.975 9.988 3,380,132 -0.18(-1.79%)
Apr 08, 2008 9.857 10.35 9.850 10.17 6,305,512 +0.37(+3.80%)
Apr 07, 2008 9.600 10.12 9.480 9.797 6,210,292 +0.20(+2.06%)
Apr 04, 2008 9.600 9.670 9.457 9.600 3,776,356 +0.00(+0.00%)
Apr 03, 2008 9.390 9.750 9.390 9.600 4,002,756 +0.21(+2.21%)
Apr 02, 2008 9.275 9.535 9.150 9.393 4,964,460 +0.06(+0.70%)
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.