Cerner Corp (NQ: CERN )

72.96 USD -0.39 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.98 14.14 13.75 13.87 1,650,592 -0.12(-0.88%)
Jun 28, 2007 13.95 14.11 13.89 13.99 1,546,244 +0.02(+0.14%)
Jun 27, 2007 13.84 13.98 13.75 13.97 2,180,428 +0.04(+0.27%)
Jun 26, 2007 14.04 14.06 13.79 13.93 2,367,876 -0.11(-0.75%)
Jun 25, 2007 13.95 14.11 13.91 14.04 1,910,880 +0.09(+0.66%)
Jun 22, 2007 14.12 14.12 13.89 13.95 2,283,600 -0.16(-1.12%)
Jun 21, 2007 14.04 14.12 13.93 14.10 1,659,252 +0.02(+0.16%)
Jun 20, 2007 14.12 14.17 14.00 14.08 2,370,400 +0.00(+0.00%)
Jun 19, 2007 14.06 14.12 13.98 14.08 2,040,000 +0.00(+0.00%)
Jun 18, 2007 14.02 14.12 13.95 14.08 2,149,600 +0.10(+0.73%)
Jun 15, 2007 13.93 14.01 13.88 13.98 3,402,800 +0.11(+0.83%)
Jun 14, 2007 13.71 13.88 13.65 13.86 2,847,200 +0.14(+1.02%)
Jun 13, 2007 13.76 13.79 13.54 13.72 1,980,400 +0.01(+0.07%)
Jun 12, 2007 13.84 13.84 13.66 13.71 2,343,200 -0.12(-0.89%)
Jun 11, 2007 13.87 13.88 13.75 13.84 1,583,016 -0.04(-0.32%)
Jun 08, 2007 13.85 13.89 13.68 13.88 1,664,964 +0.08(+0.56%)
Jun 07, 2007 13.86 13.91 13.76 13.80 2,158,388 -0.05(-0.36%)
Jun 06, 2007 14.02 14.02 13.80 13.85 2,114,604 -0.21(-1.49%)
Jun 05, 2007 14.06 14.15 13.97 14.06 1,884,924 -0.06(-0.42%)
Jun 04, 2007 14.14 14.21 14.03 14.12 2,445,092 -0.04(-0.30%)
Jun 01, 2007 14.25 14.37 14.13 14.16 2,043,476 -0.04(-0.26%)
May 31, 2007 14.31 14.39 14.19 14.20 5,745,012 -0.07(-0.53%)
May 30, 2007 14.16 14.28 14.08 14.28 3,739,528 +0.10(+0.69%)
May 29, 2007 14.32 14.34 14.16 14.18 3,151,464 -0.13(-0.93%)
May 25, 2007 14.29 14.37 13.95 14.31 3,333,916 +0.03(+0.17%)
May 24, 2007 14.62 14.66 14.25 14.29 3,291,404 -0.34(-2.32%)
May 23, 2007 14.75 14.88 14.61 14.63 4,112,216 -0.08(-0.54%)
May 22, 2007 13.82 15.11 13.82 14.71 14,715,640 +0.93(+6.73%)
May 21, 2007 13.54 13.83 13.51 13.78 2,580,180 +0.29(+2.15%)
May 18, 2007 13.18 13.58 13.11 13.49 2,341,220 +0.32(+2.43%)
May 17, 2007 13.25 13.26 13.14 13.17 1,353,720 -0.13(-0.96%)
May 16, 2007 13.37 13.40 13.19 13.30 1,589,332 +0.00(+0.02%)
May 15, 2007 13.41 13.46 13.25 13.29 1,643,256 -0.12(-0.89%)
May 14, 2007 13.50 13.59 13.27 13.41 2,157,664 -0.11(-0.81%)
May 11, 2007 13.19 13.54 13.19 13.53 2,213,356 +0.26(+1.98%)
May 10, 2007 13.60 13.61 13.24 13.26 2,036,796 -0.38(-2.75%)
May 09, 2007 13.40 13.69 13.40 13.64 2,525,488 +0.16(+1.17%)
May 08, 2007 13.41 13.52 13.40 13.48 1,757,888 -0.02(-0.13%)
May 07, 2007 13.51 13.56 13.42 13.50 1,728,988 +0.05(+0.39%)
May 04, 2007 13.45 13.53 13.34 13.45 2,621,680 -0.00(-0.02%)
May 03, 2007 13.40 13.47 13.28 13.45 2,571,856 -0.01(-0.04%)
May 02, 2007 13.19 13.54 13.16 13.45 3,118,584 +0.27(+2.03%)
May 01, 2007 13.29 13.34 13.05 13.19 3,245,972 -0.12(-0.94%)
Apr 30, 2007 13.51 13.58 13.29 13.31 2,556,324 -0.22(-1.63%)
Apr 27, 2007 13.70 13.75 13.50 13.53 2,620,648 -0.21(-1.56%)
Apr 26, 2007 13.64 13.75 13.63 13.74 2,737,404 +0.07(+0.51%)
Apr 25, 2007 13.68 13.71 13.61 13.68 2,224,104 +0.02(+0.16%)
Apr 24, 2007 13.71 13.74 13.62 13.65 2,513,056 +0.02(+0.11%)
Apr 23, 2007 13.71 13.80 13.63 13.64 3,219,232 -0.14(-0.98%)
Apr 20, 2007 13.50 13.99 13.34 13.77 6,848,096 +0.14(+1.05%)
Apr 19, 2007 13.57 13.66 13.35 13.63 3,900,940 +0.06(+0.41%)
Apr 18, 2007 13.70 13.74 13.50 13.57 3,847,728 -0.18(-1.27%)
Apr 17, 2007 13.82 13.90 13.74 13.75 2,573,592 -0.09(-0.65%)
Apr 16, 2007 13.95 14.00 13.81 13.84 2,402,280 -0.02(-0.13%)
Apr 13, 2007 13.84 13.96 13.78 13.86 3,072,616 +0.01(+0.04%)
Apr 12, 2007 13.65 13.93 13.61 13.85 3,867,284 -0.04(-0.25%)
Apr 11, 2007 14.04 14.11 13.87 13.89 3,183,524 -0.18(-1.28%)
Apr 10, 2007 14.08 14.16 14.02 14.07 1,711,728 +0.05(+0.34%)
Apr 09, 2007 14.19 14.21 13.95 14.02 2,377,640 -0.19(-1.30%)
Apr 05, 2007 13.81 14.35 13.78 14.21 5,705,628 +0.13(+0.92%)
Apr 04, 2007 13.99 14.19 13.91 14.07 3,298,856 +0.11(+0.77%)
Apr 03, 2007 13.74 13.99 13.74 13.97 2,191,960 +0.19(+1.40%)
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.