Cerner Corp (NQ: CERN )

80.42 USD -1.48 (-1.81%)
Streaming Delayed Price Updated: 12:34 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.88 15.92 15.31 15.57 6,329,664 -0.38(-2.40%)
Jun 29, 2009 15.64 16.14 15.50 15.96 5,838,968 +0.56(+3.62%)
Jun 26, 2009 15.15 15.55 14.96 15.40 4,759,336 +0.24(+1.60%)
Jun 25, 2009 15.12 15.29 14.46 15.15 6,007,752 +0.76(+5.30%)
Jun 24, 2009 14.33 14.53 14.29 14.39 1,740,656 +0.11(+0.73%)
Jun 23, 2009 14.50 14.61 14.10 14.29 3,469,904 -0.21(-1.41%)
Jun 22, 2009 14.89 14.90 14.47 14.49 3,028,532 -0.43(-2.85%)
Jun 19, 2009 15.11 15.24 14.87 14.92 2,918,596 -0.06(-0.42%)
Jun 18, 2009 14.95 15.06 14.79 14.98 2,728,248 +0.07(+0.45%)
Jun 17, 2009 14.74 15.18 14.71 14.91 4,071,336 +0.20(+1.34%)
Jun 16, 2009 14.72 14.81 14.38 14.71 3,475,212 +0.07(+0.48%)
Jun 15, 2009 14.68 14.69 14.31 14.64 3,364,564 -0.12(-0.81%)
Jun 12, 2009 14.52 14.81 14.44 14.77 2,088,560 +0.11(+0.72%)
Jun 11, 2009 14.44 14.80 14.39 14.66 3,587,664 +0.22(+1.54%)
Jun 10, 2009 14.44 14.55 14.23 14.44 3,689,784 -0.01(-0.05%)
Jun 09, 2009 14.58 14.63 14.34 14.45 2,555,404 -0.11(-0.74%)
Jun 08, 2009 14.37 14.66 14.24 14.55 3,575,540 +0.18(+1.23%)
Jun 05, 2009 14.43 14.50 14.23 14.38 2,097,384 +0.09(+0.59%)
Jun 04, 2009 14.41 14.51 14.15 14.29 3,235,784 -0.16(-1.07%)
Jun 03, 2009 14.62 14.62 14.27 14.45 3,421,164 -0.19(-1.28%)
Jun 02, 2009 14.63 14.75 14.52 14.63 4,795,620 +0.03(+0.17%)
Jun 01, 2009 14.69 14.78 14.53 14.61 5,280,988 +0.04(+0.24%)
May 29, 2009 14.76 14.76 14.11 14.57 14,229,452 -0.08(-0.53%)
May 28, 2009 14.91 15.00 14.34 14.65 4,247,420 +0.00(+0.00%)
May 27, 2009 14.86 14.96 14.60 14.65 3,610,976 -0.16(-1.08%)
May 26, 2009 13.95 14.82 13.95 14.81 5,722,648 +0.68(+4.81%)
May 22, 2009 14.01 14.26 14.01 14.13 6,093,532 +0.15(+1.04%)
May 21, 2009 14.43 14.49 13.75 13.98 6,851,988 -0.56(-3.83%)
May 20, 2009 14.56 15.00 14.48 14.54 5,515,836 -0.11(-0.73%)
May 19, 2009 14.45 14.78 14.30 14.65 5,821,740 +0.22(+1.52%)
May 18, 2009 14.12 14.43 13.88 14.43 9,005,676 +0.55(+4.00%)
May 15, 2009 13.79 13.95 13.61 13.88 9,589,992 +0.15(+1.09%)
May 14, 2009 13.50 13.86 13.47 13.72 5,806,540 +0.20(+1.46%)
May 13, 2009 13.54 13.72 13.39 13.53 5,745,832 -0.40(-2.85%)
May 12, 2009 14.32 14.33 13.85 13.93 4,790,256 -0.30(-2.14%)
May 11, 2009 14.16 14.37 14.01 14.23 3,286,780 -0.03(-0.19%)
May 08, 2009 14.29 14.31 14.14 14.26 3,002,380 +0.09(+0.60%)
May 07, 2009 13.88 14.52 13.88 14.17 6,524,928 +0.32(+2.31%)
May 06, 2009 13.85 14.00 13.74 13.85 4,210,052 +0.10(+0.71%)
May 05, 2009 13.79 13.88 13.63 13.76 4,613,140 -0.04(-0.27%)
May 04, 2009 13.76 13.83 13.28 13.79 5,117,788 +0.62(+4.73%)
May 01, 2009 13.56 13.62 13.12 13.17 6,673,984 -0.28(-2.08%)
Apr 30, 2009 13.41 13.68 13.30 13.45 6,049,500 +0.04(+0.32%)
Apr 29, 2009 11.90 13.54 11.88 13.41 14,315,732 +1.30(+10.71%)
Apr 28, 2009 11.84 12.29 11.68 12.11 7,946,724 +0.19(+1.57%)
Apr 27, 2009 11.68 12.14 11.66 11.92 4,307,640 +0.07(+0.57%)
Apr 24, 2009 11.56 11.96 11.54 11.86 7,382,444 +0.13(+1.13%)
Apr 23, 2009 11.74 11.99 11.57 11.72 6,243,280 -0.09(-0.76%)
Apr 22, 2009 11.53 11.95 11.47 11.81 3,442,616 +0.21(+1.85%)
Apr 21, 2009 11.50 11.79 11.35 11.60 4,351,564 +0.05(+0.43%)
Apr 20, 2009 11.77 11.81 11.51 11.55 4,295,880 -0.46(-3.81%)
Apr 17, 2009 11.74 12.15 11.59 12.01 5,297,124 +0.31(+2.65%)
Apr 16, 2009 11.52 11.80 11.38 11.70 3,779,296 +0.31(+2.75%)
Apr 15, 2009 11.30 11.50 11.27 11.38 5,702,944 +0.11(+0.93%)
Apr 14, 2009 11.48 11.55 11.25 11.28 3,900,608 -0.17(-1.46%)
Apr 13, 2009 11.40 11.52 11.26 11.45 4,569,388 +0.04(+0.33%)
Apr 09, 2009 10.87 11.47 10.87 11.41 4,851,368 +0.71(+6.61%)
Apr 08, 2009 10.48 10.74 10.44 10.70 2,542,752 +0.23(+2.20%)
Apr 07, 2009 10.66 10.78 10.45 10.47 3,237,144 -0.26(-2.42%)
Apr 06, 2009 10.97 11.00 10.57 10.73 2,883,356 -0.09(-0.85%)
Apr 03, 2009 10.62 10.82 10.45 10.82 5,679,324 +0.16(+1.50%)
Apr 02, 2009 10.44 10.98 10.40 10.66 6,606,920 +0.11(+1.02%)
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.