Cerner Corp (NQ: CERN )

79.35 USD +1.06 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.662 6.024 5.562 5.979 16,270,000 -0.21(-3.37%)
Jun 27, 2002 6.074 6.275 6.071 6.188 2,331,600 +0.13(+2.10%)
Jun 26, 2002 6.161 6.162 5.851 6.060 5,597,600 -0.21(-3.33%)
Jun 25, 2002 6.563 6.563 6.269 6.269 1,114,800 -0.05(-0.73%)
Jun 21, 2002 6.562 6.564 6.395 6.315 1,993,600 -0.20(-3.09%)
Jun 20, 2002 6.625 6.626 6.436 6.516 1,034,400 -0.11(-1.66%)
Jun 19, 2002 6.737 6.749 6.553 6.626 1,198,000 -0.13(-1.94%)
Jun 18, 2002 6.550 6.862 6.550 6.758 3,898,000 +0.21(+3.23%)
Jun 17, 2002 6.224 6.599 6.213 6.546 2,078,000 +0.35(+5.69%)
Jun 14, 2002 6.140 6.245 6.003 6.194 911,600 -0.05(-0.84%)
Jun 12, 2002 6.369 6.475 6.145 6.246 1,859,600 -0.15(-2.36%)
Jun 11, 2002 6.450 6.549 6.353 6.397 563,600 -0.04(-0.54%)
Jun 10, 2002 6.420 6.537 6.355 6.433 1,362,800 +0.07(+1.07%)
Jun 07, 2002 6.281 6.420 6.206 6.364 2,518,000 -0.06(-1.00%)
Jun 06, 2002 6.588 6.588 6.388 6.429 1,080,400 -0.14(-2.08%)
Jun 05, 2002 6.450 6.588 6.445 6.565 816,400 -0.23(-3.46%)
May 31, 2002 6.786 6.832 6.758 6.800 1,247,200 +0.44(+6.98%)
May 28, 2002 6.468 6.469 6.354 6.356 1,540,400 -0.10(-1.55%)
May 27, 2002 6.564 6.576 6.362 6.456 2,084,800 +0.00(+0.00%)
May 24, 2002 6.564 6.576 6.362 6.456 2,080,000 -0.12(-1.86%)
May 23, 2002 6.794 6.794 6.470 6.579 2,033,200 -0.20(-2.90%)
May 22, 2002 6.936 6.938 6.673 6.775 1,912,000 -0.14(-1.99%)
May 21, 2002 6.981 7.049 6.895 6.912 1,582,400 -0.08(-1.16%)
May 20, 2002 6.939 7.064 6.928 6.994 1,065,600 +0.02(+0.30%)
May 17, 2002 6.838 6.997 6.838 6.973 1,233,600 +0.12(+1.81%)
May 16, 2002 6.875 6.952 6.776 6.849 2,033,200 -0.06(-0.83%)
May 15, 2002 7.069 7.075 6.848 6.906 3,022,400 -0.21(-2.90%)
May 14, 2002 6.846 7.125 6.838 7.112 3,743,200 +0.29(+4.29%)
May 13, 2002 6.576 6.845 6.575 6.820 1,775,600 +0.24(+3.67%)
May 10, 2002 6.653 6.662 6.500 6.579 900,000 -0.06(-0.90%)
May 09, 2002 6.673 6.771 6.627 6.639 1,549,600 -0.13(-1.94%)
May 08, 2002 6.510 6.806 6.509 6.770 2,234,400 +0.28(+4.35%)
May 07, 2002 6.593 6.593 6.412 6.487 882,000 -0.10(-1.46%)
May 06, 2002 6.610 6.641 6.506 6.584 476,800 -0.02(-0.30%)
May 03, 2002 6.601 6.644 6.518 6.604 1,268,800 +0.03(+0.42%)
May 02, 2002 6.550 6.644 6.509 6.576 801,200 -0.01(-0.09%)
May 01, 2002 6.628 6.654 6.431 6.582 994,800 -0.06(-0.85%)
Apr 30, 2002 6.362 6.666 6.332 6.639 2,128,000 +0.26(+4.14%)
Apr 29, 2002 6.544 6.554 6.287 6.375 1,488,800 -0.07(-1.12%)
Apr 26, 2002 6.545 6.670 6.366 6.447 1,604,400 -0.12(-1.75%)
Apr 25, 2002 6.800 6.800 6.530 6.562 1,780,800 -0.24(-3.49%)
Apr 24, 2002 6.751 6.861 6.750 6.800 1,646,800 +0.04(+0.55%)
Apr 23, 2002 6.763 6.844 6.725 6.763 3,318,400 -0.01(-0.18%)
Apr 22, 2002 6.713 6.831 6.665 6.775 1,876,000 +0.06(+0.93%)
Apr 19, 2002 6.662 6.780 6.640 6.713 2,453,200 +0.06(+0.85%)
Apr 18, 2002 6.640 6.756 6.506 6.656 9,014,400 +0.29(+4.62%)
Apr 17, 2002 6.162 7.077 6.138 6.362 3,580,400 +0.18(+2.87%)
Apr 16, 2002 6.146 6.306 6.146 6.185 976,800 +0.04(+0.63%)
Apr 15, 2002 6.206 6.250 6.091 6.146 478,000 +0.01(+0.14%)
Apr 12, 2002 5.956 6.192 5.925 6.138 941,200 +0.19(+3.26%)
Apr 11, 2002 6.133 6.133 5.936 5.944 768,800 -0.17(-2.78%)
Apr 10, 2002 5.951 6.149 5.881 6.114 923,600 +0.18(+3.10%)
Apr 09, 2002 5.996 6.040 5.928 5.930 460,400 -0.10(-1.68%)
Apr 08, 2002 5.730 6.088 5.713 6.031 1,536,800 +0.25(+4.37%)
Apr 05, 2002 5.874 5.879 5.741 5.779 892,800 -0.05(-0.77%)
Apr 04, 2002 5.859 5.931 5.706 5.824 1,092,400 -0.02(-0.28%)
Apr 03, 2002 5.880 5.926 5.812 5.840 1,255,600 -0.09(-1.58%)
Apr 02, 2002 6.088 6.125 5.925 5.934 1,436,000 -0.13(-2.22%)
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.