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 29, 2012 40.31 41.33 40.01 41.33 4,788,228 +2.32(+5.93%)
Jun 28, 2012 38.59 39.31 38.26 39.01 3,408,890 +0.18(+0.48%)
Jun 27, 2012 39.27 39.40 38.51 38.83 2,239,154 -0.16(-0.41%)
Jun 26, 2012 39.20 39.43 38.40 38.99 3,233,786 -0.13(-0.35%)
Jun 25, 2012 39.87 39.94 38.84 39.12 3,053,464 -1.28(-3.16%)
Jun 22, 2012 39.80 40.63 39.52 40.40 4,037,438 +0.55(+1.38%)
Jun 21, 2012 41.49 41.79 39.77 39.85 5,297,654 -1.91(-4.56%)
Jun 20, 2012 43.55 43.61 41.09 41.76 5,507,804 -1.70(-3.91%)
Jun 19, 2012 43.39 44.16 43.00 43.46 3,881,090 +0.48(+1.11%)
Jun 18, 2012 41.38 43.38 41.36 42.98 7,058,818 +1.66(+4.02%)
Jun 15, 2012 40.88 41.40 40.52 41.32 2,879,834 +0.56(+1.36%)
Jun 14, 2012 40.01 40.82 39.96 40.76 2,187,922 +0.80(+2.01%)
Jun 13, 2012 39.95 40.50 39.79 39.96 2,383,708 -0.21(-0.54%)
Jun 12, 2012 38.94 40.17 38.76 40.17 2,510,316 +1.23(+3.17%)
Jun 11, 2012 39.60 39.92 38.88 38.94 2,205,902 -0.53(-1.36%)
Jun 08, 2012 39.05 39.50 38.63 39.47 1,821,126 +0.29(+0.75%)
Jun 07, 2012 39.55 39.63 39.09 39.18 3,488,270 +0.07(+0.18%)
Jun 06, 2012 38.53 39.22 38.50 39.11 3,020,392 +0.74(+1.94%)
Jun 05, 2012 38.19 38.53 38.03 38.37 1,523,594 +0.13(+0.34%)
Jun 04, 2012 38.33 38.67 38.12 38.24 3,020,768 +0.05(+0.13%)
Jun 01, 2012 38.49 38.64 37.78 38.19 3,033,132 -0.79(-2.04%)
May 31, 2012 39.74 39.77 38.88 38.98 3,106,600 -0.87(-2.18%)
May 30, 2012 39.50 40.00 39.21 39.85 2,338,108 +0.01(+0.03%)
May 29, 2012 39.89 40.57 39.50 39.84 1,939,702 +0.33(+0.85%)
May 25, 2012 39.75 40.24 39.32 39.51 1,937,710 -0.18(-0.45%)
May 24, 2012 39.85 39.99 39.35 39.69 1,941,666 -0.23(-0.59%)
May 23, 2012 39.55 40.00 39.10 39.92 1,961,000 +0.36(+0.92%)
May 22, 2012 39.17 39.84 38.92 39.55 2,526,898 +0.44(+1.14%)
May 21, 2012 38.20 39.24 38.12 39.11 3,380,602 +0.87(+2.28%)
May 18, 2012 39.22 39.26 38.11 38.24 3,133,024 -0.76(-1.96%)
May 17, 2012 39.58 39.82 38.99 39.01 2,343,482 -0.60(-1.53%)
May 16, 2012 39.96 40.35 39.56 39.61 1,941,944 -0.36(-0.91%)
May 15, 2012 39.69 40.88 39.63 39.97 2,758,756 +0.36(+0.91%)
May 14, 2012 39.53 39.97 39.33 39.62 1,411,060 -0.34(-0.86%)
May 11, 2012 39.44 40.28 39.31 39.96 1,830,286 +0.40(+1.01%)
May 10, 2012 39.71 40.09 39.00 39.56 3,159,068 +0.11(+0.28%)
May 09, 2012 40.08 40.20 39.13 39.45 4,674,430 -1.26(-3.08%)
May 08, 2012 40.50 40.71 39.28 40.71 3,914,908 +0.01(+0.01%)
May 07, 2012 40.01 41.00 39.81 40.70 3,025,632 +0.46(+1.14%)
May 04, 2012 40.58 40.64 40.09 40.24 2,786,456 -0.79(-1.94%)
May 03, 2012 41.45 41.51 40.62 41.03 2,914,944 -0.47(-1.12%)
May 02, 2012 41.21 41.63 41.09 41.50 3,350,508 +0.10(+0.24%)
May 01, 2012 40.37 42.05 40.29 41.40 5,418,982 +0.85(+2.08%)
Apr 30, 2012 39.25 40.74 39.00 40.55 4,974,848 +1.80(+4.64%)
Apr 27, 2012 38.49 39.91 37.10 38.76 5,945,824 +1.85(+5.00%)
Apr 26, 2012 36.20 37.36 35.84 36.91 3,348,704 +0.53(+1.46%)
Apr 25, 2012 36.27 36.62 36.20 36.38 2,975,974 +0.25(+0.69%)
Apr 24, 2012 36.76 36.90 36.01 36.13 2,068,752 -0.56(-1.53%)
Apr 23, 2012 36.94 36.94 36.20 36.69 1,652,582 -0.56(-1.50%)
Apr 20, 2012 37.24 37.70 37.05 37.25 1,374,736 +0.22(+0.58%)
Apr 19, 2012 37.10 37.44 36.65 37.03 943,802 -0.15(-0.42%)
Apr 18, 2012 36.76 37.23 36.65 37.19 1,467,048 +0.29(+0.79%)
Apr 17, 2012 36.78 37.24 36.72 36.90 2,257,898 +0.28(+0.76%)
Apr 16, 2012 36.67 36.83 36.17 36.62 1,546,130 +0.15(+0.43%)
Apr 13, 2012 36.58 36.85 36.30 36.47 1,944,820 -0.31(-0.84%)
Apr 12, 2012 37.03 37.09 36.74 36.78 1,445,768 -0.18(-0.49%)
Apr 11, 2012 36.75 37.04 36.70 36.96 1,844,470 +0.55(+1.51%)
Apr 10, 2012 37.12 37.24 36.34 36.40 2,153,132 -0.83(-2.23%)
Apr 09, 2012 37.26 37.52 36.99 37.24 1,500,544 -0.70(-1.85%)
Apr 05, 2012 37.54 37.99 37.51 37.94 1,255,386 +0.23(+0.60%)
Apr 04, 2012 38.07 38.21 37.58 37.71 1,840,756 -0.58(-1.53%)
Apr 03, 2012 38.28 38.66 38.10 38.29 1,681,092 -0.14(-0.36%)
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.