Cerner Corp (NQ: CERN )

78.80 USD -0.13 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 78.67 79.38 78.46 78.80 4,825,514 -0.13(-0.16%)
Jun 17, 2021 79.23 79.41 78.69 78.93 3,526,008 -0.37(-0.47%)
Jun 16, 2021 80.24 80.36 79.05 79.30 2,463,160 -0.94(-1.17%)
Jun 15, 2021 80.94 81.13 80.10 80.24 2,002,843 -0.45(-0.56%)
Jun 14, 2021 81.00 81.09 79.74 80.69 2,690,993 -0.58(-0.71%)
Jun 11, 2021 81.08 81.57 80.55 81.27 3,439,697 +0.19(+0.23%)
Jun 10, 2021 80.18 81.18 79.83 81.08 2,549,202 +1.05(+1.31%)
Jun 09, 2021 79.64 80.32 79.64 80.03 2,187,569 +0.54(+0.68%)
Jun 08, 2021 79.53 80.30 79.25 79.49 1,930,241 -0.04(-0.05%)
Jun 07, 2021 80.44 80.72 79.30 79.53 3,090,460 -0.82(-1.02%)
Jun 04, 2021 80.35 81.42 79.99 80.35 3,125,506 +0.09(+0.11%)
Jun 03, 2021 77.88 80.33 77.84 80.26 3,772,221 +2.21(+2.83%)
Jun 02, 2021 77.80 78.52 77.69 78.05 2,776,849 +0.15(+0.19%)
Jun 01, 2021 78.40 78.66 77.53 77.90 1,754,383 -0.35(-0.45%)
May 28, 2021 78.78 79.07 78.23 78.25 1,938,693 -0.04(-0.05%)
May 27, 2021 79.23 79.50 78.21 78.29 2,337,539 -0.74(-0.94%)
May 26, 2021 78.28 79.38 78.00 79.03 4,551,612 +0.91(+1.16%)
May 25, 2021 77.10 79.13 76.74 78.12 6,453,497 +1.12(+1.45%)
May 24, 2021 77.97 78.00 76.95 77.00 2,453,603 -0.54(-0.70%)
May 21, 2021 78.78 79.24 77.49 77.54 2,680,961 -0.92(-1.17%)
May 20, 2021 78.26 79.01 78.08 78.46 2,711,451 +0.03(+0.04%)
May 19, 2021 77.61 78.50 77.18 78.43 2,695,049 +0.51(+0.65%)
May 18, 2021 76.67 78.46 76.51 77.92 3,705,687 +1.42(+1.86%)
May 17, 2021 76.80 77.35 76.42 76.50 2,256,664 -0.30(-0.39%)
May 14, 2021 77.51 77.62 76.79 76.80 1,972,159 -0.07(-0.09%)
May 13, 2021 76.14 77.15 76.00 76.87 2,446,905 +0.56(+0.73%)
May 12, 2021 76.55 77.01 76.24 76.31 2,832,714 -0.38(-0.50%)
May 11, 2021 77.18 77.79 76.10 76.69 3,843,341 -0.66(-0.85%)
May 10, 2021 78.33 79.22 77.32 77.35 5,105,253 +0.67(+0.87%)
May 07, 2021 75.02 77.21 74.82 76.68 3,866,417 +1.51(+2.01%)
May 06, 2021 74.63 75.53 74.40 75.17 2,583,437 +0.57(+0.76%)
May 05, 2021 72.59 74.64 71.82 74.60 5,638,824 -0.88(-1.17%)
May 04, 2021 75.73 75.74 75.01 75.48 2,819,970 -0.51(-0.67%)
May 03, 2021 75.20 76.06 75.17 75.99 2,595,142 +0.94(+1.25%)
Apr 30, 2021 74.98 75.57 74.51 75.05 2,181,400 -0.29(-0.38%)
Apr 29, 2021 74.97 75.36 74.54 75.34 1,589,320 +0.37(+0.49%)
Apr 28, 2021 75.83 76.01 74.75 74.97 1,622,180 -0.54(-0.72%)
Apr 27, 2021 75.27 75.94 74.93 75.51 1,463,483 -0.10(-0.13%)
Apr 26, 2021 75.55 75.88 74.81 75.61 1,316,340 +0.05(+0.07%)
Apr 23, 2021 75.86 75.98 75.20 75.56 1,228,100 -0.38(-0.50%)
Apr 22, 2021 76.00 76.37 75.48 75.94 1,849,336 +0.05(+0.07%)
Apr 21, 2021 75.51 76.13 75.37 75.89 2,798,353 +0.57(+0.76%)
Apr 20, 2021 74.70 75.74 74.63 75.32 1,747,672 +0.64(+0.86%)
Apr 19, 2021 75.39 75.41 74.38 74.68 1,764,916 -0.63(-0.84%)
Apr 16, 2021 74.35 75.50 74.31 75.31 6,534,100 +0.79(+1.06%)
Apr 15, 2021 74.05 75.15 74.03 74.52 2,071,101 +0.69(+0.93%)
Apr 14, 2021 74.10 74.48 73.39 73.83 2,528,603 -0.19(-0.26%)
Apr 13, 2021 73.35 74.12 73.27 74.02 1,908,488 +0.45(+0.61%)
Apr 12, 2021 72.73 73.83 72.73 73.57 2,649,175 +0.78(+1.07%)
Apr 09, 2021 72.37 73.13 72.20 72.79 2,293,200 +0.59(+0.82%)
Apr 08, 2021 72.73 72.91 72.06 72.20 1,832,519 -0.06(-0.08%)
Apr 07, 2021 72.12 72.56 72.05 72.26 1,654,984 +0.07(+0.10%)
Apr 06, 2021 73.25 73.55 71.76 72.19 2,123,238 -1.06(-1.45%)
Apr 05, 2021 72.68 73.52 72.68 73.25 1,862,605 +0.33(+0.45%)
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.