Cerner Corp (NQ: CERN )

75.04 USD +1.02 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.74 38.87 38.30 38.61 2,268,714 -0.03(-0.09%)
Nov 29, 2012 38.93 39.12 38.36 38.65 1,231,922 -0.22(-0.57%)
Nov 28, 2012 38.38 38.90 38.13 38.87 1,415,046 +0.45(+1.17%)
Nov 27, 2012 38.55 38.60 38.12 38.42 1,640,416 -0.09(-0.25%)
Nov 26, 2012 38.97 38.99 38.26 38.51 1,844,906 -0.52(-1.33%)
Nov 23, 2012 39.03 39.12 38.78 39.03 609,422 +0.01(+0.03%)
Nov 21, 2012 39.17 39.25 38.85 39.02 897,404 +0.02(+0.05%)
Nov 20, 2012 38.61 39.09 38.46 39.00 1,336,158 +0.26(+0.68%)
Nov 19, 2012 38.91 39.18 38.42 38.74 2,089,168 +0.20(+0.51%)
Nov 16, 2012 38.21 38.63 37.92 38.54 1,885,238 +0.46(+1.21%)
Nov 15, 2012 37.96 38.22 37.40 38.08 2,321,782 +0.23(+0.59%)
Nov 14, 2012 38.44 38.60 37.78 37.85 1,535,030 -0.48(-1.24%)
Nov 13, 2012 38.47 38.94 38.33 38.33 1,084,294 -0.18(-0.47%)
Nov 12, 2012 39.40 39.47 38.40 38.51 1,458,966 -0.78(-2.00%)
Nov 09, 2012 38.88 39.71 38.80 39.29 2,269,336 +0.29(+0.76%)
Nov 08, 2012 39.72 40.04 38.96 39.00 2,065,930 -0.80(-2.02%)
Nov 07, 2012 40.02 40.28 39.63 39.80 2,861,312 -0.76(-1.86%)
Nov 06, 2012 39.52 40.62 39.45 40.56 4,880,066 +1.02(+2.58%)
Nov 05, 2012 38.53 39.63 38.49 39.54 3,081,394 +0.67(+1.74%)
Nov 02, 2012 38.75 39.10 38.51 38.87 2,234,492 +0.21(+0.54%)
Nov 01, 2012 38.02 38.72 37.70 38.65 2,317,008 +0.56(+1.47%)
Oct 31, 2012 38.65 39.14 37.58 38.10 3,671,046 -0.59(-1.53%)
Oct 26, 2012 39.08 38.69 38.69 38.69 18,529,200 +4.45(+13.00%)
Oct 25, 2012 34.35 34.59 33.82 34.24 2,770,000 +0.02(+0.06%)
Oct 24, 2012 34.24 34.54 34.00 34.22 2,332,334 +0.22(+0.63%)
Oct 23, 2012 34.30 34.49 33.85 34.00 3,331,344 -1.22(-3.45%)
Oct 19, 2012 35.96 35.96 34.89 35.22 3,400,470 -0.84(-2.33%)
Oct 18, 2012 35.83 36.21 35.56 36.05 1,653,204 +0.21(+0.60%)
Oct 17, 2012 36.26 36.40 35.78 35.84 2,327,356 -0.56(-1.55%)
Oct 16, 2012 36.72 36.72 36.18 36.40 1,439,614 +0.03(+0.08%)
Oct 15, 2012 36.22 36.46 35.92 36.38 2,082,650 +0.17(+0.46%)
Oct 12, 2012 36.33 36.59 36.07 36.21 1,745,518 -0.07(-0.19%)
Oct 11, 2012 37.79 37.90 36.19 36.28 5,899,506 -1.35(-3.57%)
Oct 10, 2012 37.94 38.15 37.59 37.62 2,519,008 -0.35(-0.93%)
Oct 09, 2012 38.92 38.99 37.89 37.98 2,648,918 -1.02(-2.62%)
Oct 08, 2012 39.13 39.38 38.81 39.00 2,393,624 -0.26(-0.67%)
Oct 05, 2012 39.78 39.88 39.16 39.26 2,017,428 -0.51(-1.29%)
Oct 04, 2012 39.75 39.98 39.49 39.78 2,084,296 -0.06(-0.14%)
Oct 03, 2012 39.17 39.95 38.85 39.84 4,010,772 +0.66(+1.69%)
Oct 02, 2012 39.33 39.33 38.72 39.17 2,329,688 +0.47(+1.21%)
Oct 01, 2012 38.92 39.14 38.49 38.71 2,217,350 +0.01(+0.03%)
Sep 28, 2012 37.32 39.04 37.28 38.69 6,224,262 +1.45(+3.88%)
Sep 27, 2012 37.10 37.28 36.55 37.25 2,385,168 +0.22(+0.60%)
Sep 26, 2012 37.40 37.48 36.81 37.03 1,685,682 -0.39(-1.04%)
Sep 25, 2012 37.38 37.99 37.24 37.42 3,257,092 +0.23(+0.62%)
Sep 24, 2012 36.60 37.33 36.35 37.19 1,781,910 -0.04(-0.12%)
Sep 21, 2012 37.15 37.29 36.91 37.23 5,324,758 +0.42(+1.15%)
Sep 20, 2012 36.37 36.99 36.36 36.80 2,921,856 +0.18(+0.49%)
Sep 19, 2012 35.78 36.85 35.53 36.62 3,729,130 +0.90(+2.53%)
Sep 18, 2012 35.52 35.85 35.17 35.72 2,468,440 +0.22(+0.62%)
Sep 17, 2012 35.99 36.13 35.38 35.50 2,812,484 -0.51(-1.43%)
Sep 14, 2012 36.65 36.85 35.94 36.01 2,500,318 -0.60(-1.65%)
Sep 13, 2012 35.80 37.00 35.50 36.62 2,758,012 +0.92(+2.58%)
Sep 12, 2012 36.62 36.62 35.61 35.70 3,394,908 -0.71(-1.95%)
Sep 11, 2012 36.86 36.99 36.38 36.41 2,475,394 -0.49(-1.33%)
Sep 10, 2012 37.63 37.76 36.83 36.90 2,012,066 -0.77(-2.06%)
Sep 07, 2012 37.88 38.08 37.48 37.67 2,343,988 +0.03(+0.09%)
Sep 06, 2012 36.97 37.65 36.83 37.64 1,905,826 +0.88(+2.39%)
Sep 05, 2012 36.78 36.97 36.60 36.76 1,542,654 +0.01(+0.03%)
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.