Cerner Corp (NQ: CERN )

78.29 USD -0.12 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 57.67 58.74 57.37 58.60 3,063,113 +1.12(+1.95%)
Jun 29, 2016 55.30 57.72 55.21 57.48 2,746,715 +2.40(+4.36%)
Jun 28, 2016 54.04 55.20 53.79 55.08 1,444,837 +1.37(+2.55%)
Jun 27, 2016 54.72 54.80 53.33 53.71 1,903,673 -1.42(-2.58%)
Jun 24, 2016 54.75 55.99 54.35 55.13 3,054,236 -1.76(-3.09%)
Jun 23, 2016 56.28 57.32 56.05 56.89 3,153,048 +1.61(+2.91%)
Jun 22, 2016 54.72 55.55 54.52 55.28 2,421,194 +0.47(+0.86%)
Jun 21, 2016 54.00 54.97 53.81 54.81 2,766,254 +1.06(+1.97%)
Jun 20, 2016 54.27 54.71 53.71 53.75 1,915,413 -0.10(-0.19%)
Jun 17, 2016 54.40 54.42 53.58 53.85 2,488,219 -0.51(-0.94%)
Jun 16, 2016 54.28 54.41 53.38 54.36 2,230,911 -0.15(-0.28%)
Jun 15, 2016 55.74 55.85 54.42 54.51 1,900,224 -0.99(-1.78%)
Jun 14, 2016 55.62 55.94 55.34 55.50 2,831,321 -0.22(-0.39%)
Jun 13, 2016 55.72 56.41 55.48 55.72 1,256,962 +0.11(+0.20%)
Jun 10, 2016 56.24 56.96 55.40 55.61 1,655,141 -1.35(-2.37%)
Jun 09, 2016 56.93 57.36 56.45 56.96 1,286,640 -0.13(-0.23%)
Jun 08, 2016 57.01 57.32 56.83 57.09 2,071,451 +0.12(+0.21%)
Jun 07, 2016 55.23 57.13 55.23 56.97 2,909,333 +1.77(+3.21%)
Jun 06, 2016 55.21 55.54 54.91 55.20 1,888,986 -0.02(-0.04%)
Jun 03, 2016 55.26 55.61 55.01 55.22 1,038,580 -0.39(-0.70%)
Jun 02, 2016 55.46 55.86 54.99 55.61 2,189,794 -0.01(-0.02%)
Jun 01, 2016 55.58 55.84 55.38 55.62 2,750,001 +0.01(+0.02%)
May 31, 2016 55.50 55.94 55.30 55.61 2,196,270 +0.33(+0.60%)
May 27, 2016 55.15 55.28 55.28 55.28 933,300 +0.30(+0.55%)
May 26, 2016 55.17 55.26 54.70 54.98 990,527 -0.33(-0.60%)
May 25, 2016 55.06 55.66 55.04 55.31 1,241,307 +0.27(+0.49%)
May 24, 2016 54.37 55.17 54.37 55.04 1,173,110 +0.90(+1.66%)
May 23, 2016 54.48 55.01 54.10 54.14 1,600,088 -0.42(-0.77%)
May 20, 2016 53.64 54.89 53.39 54.56 3,171,419 +0.94(+1.75%)
May 19, 2016 53.25 53.78 52.84 53.62 1,877,788 +0.22(+0.41%)
May 18, 2016 53.10 53.71 52.88 53.40 1,961,937 +0.20(+0.38%)
May 17, 2016 54.27 54.45 52.93 53.20 2,554,718 -1.26(-2.31%)
May 16, 2016 53.75 54.59 53.75 54.46 1,399,044 +0.72(+1.34%)
May 13, 2016 54.27 54.61 53.72 53.74 1,809,211 -0.72(-1.32%)
May 12, 2016 54.70 54.88 53.85 54.46 1,688,798 +0.12(+0.22%)
May 11, 2016 55.18 55.60 54.32 54.34 1,386,147 -0.90(-1.63%)
May 10, 2016 55.61 55.67 54.90 55.24 2,699,100 -0.19(-0.34%)
May 09, 2016 53.83 55.56 53.50 55.43 3,293,134 +1.80(+3.36%)
May 06, 2016 54.23 54.92 52.89 53.63 6,962,329 -1.83(-3.30%)
May 05, 2016 55.72 55.72 55.35 55.46 2,431,521 -0.26(-0.47%)
May 04, 2016 56.53 56.86 55.53 55.72 1,667,971 -1.20(-2.11%)
May 03, 2016 56.50 57.08 56.20 56.92 1,586,298 -0.04(-0.07%)
May 02, 2016 56.24 56.98 56.01 56.96 1,776,672 +0.82(+1.46%)
Apr 29, 2016 57.11 57.31 55.42 56.14 2,793,604 -1.51(-2.62%)
Apr 28, 2016 57.57 58.31 57.08 57.65 1,349,872 -0.16(-0.28%)
Apr 27, 2016 58.34 58.57 57.36 57.81 1,388,327 -0.35(-0.60%)
Apr 26, 2016 58.66 58.87 57.68 58.16 1,094,443 -0.41(-0.70%)
Apr 25, 2016 58.42 58.89 57.92 58.57 1,340,164 +0.06(+0.10%)
Apr 22, 2016 58.33 58.79 57.73 58.51 1,601,401 +0.05(+0.09%)
Apr 21, 2016 58.17 58.85 58.08 58.46 1,780,698 +0.10(+0.17%)
Apr 20, 2016 58.04 58.60 58.02 58.36 1,473,086 +0.32(+0.55%)
Apr 19, 2016 58.14 58.44 57.59 58.04 1,828,193 -0.04(-0.07%)
Apr 18, 2016 56.69 58.28 56.58 58.08 2,439,089 +1.06(+1.86%)
Apr 15, 2016 56.51 57.04 56.19 57.02 2,044,251 +0.58(+1.03%)
Apr 14, 2016 55.94 56.52 55.78 56.44 1,272,823 +0.53(+0.95%)
Apr 13, 2016 55.48 55.95 55.17 55.91 1,251,399 +0.41(+0.74%)
Apr 12, 2016 55.05 55.58 54.60 55.50 1,463,462 +0.39(+0.71%)
Apr 11, 2016 56.56 56.97 54.96 55.11 1,959,470 -1.34(-2.37%)
Apr 08, 2016 56.20 56.66 55.69 56.45 2,954,264 +0.47(+0.84%)
Apr 07, 2016 55.80 56.48 55.65 55.98 3,348,917 +0.75(+1.36%)
Apr 06, 2016 54.16 55.27 54.06 55.23 1,600,806 +1.20(+2.22%)
Apr 05, 2016 54.15 54.35 53.60 54.03 1,413,879 -0.57(-1.04%)
Apr 04, 2016 54.14 54.98 54.04 54.60 2,807,087 +0.52(+0.96%)
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.