Cerner Corp (NQ: CERN )

79.90 USD -0.19 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.78 79.07 78.23 78.25 1,938,693 -0.04(-0.05%)
May 27, 2021 79.23 79.50 78.21 78.29 2,337,539 -0.74(-0.94%)
May 26, 2021 78.28 79.38 78.00 79.03 4,551,612 +0.91(+1.16%)
May 25, 2021 77.10 79.13 76.74 78.12 6,453,497 +1.12(+1.45%)
May 24, 2021 77.97 78.00 76.95 77.00 2,453,603 -0.54(-0.70%)
May 21, 2021 78.78 79.24 77.49 77.54 2,680,961 -0.92(-1.17%)
May 20, 2021 78.26 79.01 78.08 78.46 2,711,451 +0.03(+0.04%)
May 19, 2021 77.61 78.50 77.18 78.43 2,695,049 +0.51(+0.65%)
May 18, 2021 76.67 78.46 76.51 77.92 3,705,687 +1.42(+1.86%)
May 17, 2021 76.80 77.35 76.42 76.50 2,256,664 -0.30(-0.39%)
May 14, 2021 77.51 77.62 76.79 76.80 1,972,159 -0.07(-0.09%)
May 13, 2021 76.14 77.15 76.00 76.87 2,446,905 +0.56(+0.73%)
May 12, 2021 76.55 77.01 76.24 76.31 2,832,714 -0.38(-0.50%)
May 11, 2021 77.18 77.79 76.10 76.69 3,843,341 -0.66(-0.85%)
May 10, 2021 78.33 79.22 77.32 77.35 5,105,253 +0.67(+0.87%)
May 07, 2021 75.02 77.21 74.82 76.68 3,866,417 +1.51(+2.01%)
May 06, 2021 74.63 75.53 74.40 75.17 2,583,437 +0.57(+0.76%)
May 05, 2021 72.59 74.64 71.82 74.60 5,638,824 -0.88(-1.17%)
May 04, 2021 75.73 75.74 75.01 75.48 2,819,970 -0.51(-0.67%)
May 03, 2021 75.20 76.06 75.17 75.99 2,595,142 +0.94(+1.25%)
Apr 30, 2021 74.98 75.57 74.51 75.05 2,181,400 -0.29(-0.38%)
Apr 29, 2021 74.97 75.36 74.54 75.34 1,589,320 +0.37(+0.49%)
Apr 28, 2021 75.83 76.01 74.75 74.97 1,622,180 -0.54(-0.72%)
Apr 27, 2021 75.27 75.94 74.93 75.51 1,463,483 -0.10(-0.13%)
Apr 26, 2021 75.55 75.88 74.81 75.61 1,316,340 +0.05(+0.07%)
Apr 23, 2021 75.86 75.98 75.20 75.56 1,228,100 -0.38(-0.50%)
Apr 22, 2021 76.00 76.37 75.48 75.94 1,849,336 +0.05(+0.07%)
Apr 21, 2021 75.51 76.13 75.37 75.89 2,798,353 +0.57(+0.76%)
Apr 20, 2021 74.70 75.74 74.63 75.32 1,747,672 +0.64(+0.86%)
Apr 19, 2021 75.39 75.41 74.38 74.68 1,764,916 -0.63(-0.84%)
Apr 16, 2021 74.35 75.50 74.31 75.31 6,534,100 +0.79(+1.06%)
Apr 15, 2021 74.05 75.15 74.03 74.52 2,071,101 +0.69(+0.93%)
Apr 14, 2021 74.10 74.48 73.39 73.83 2,528,603 -0.19(-0.26%)
Apr 13, 2021 73.35 74.12 73.27 74.02 1,908,488 +0.45(+0.61%)
Apr 12, 2021 72.73 73.83 72.73 73.57 2,649,175 +0.78(+1.07%)
Apr 09, 2021 72.37 73.13 72.20 72.79 2,293,200 +0.59(+0.82%)
Apr 08, 2021 72.73 72.91 72.06 72.20 1,832,519 -0.06(-0.08%)
Apr 07, 2021 72.12 72.56 72.05 72.26 1,654,984 +0.07(+0.10%)
Apr 06, 2021 73.25 73.55 71.76 72.19 2,123,238 -1.06(-1.45%)
Apr 05, 2021 72.68 73.52 72.68 73.25 1,862,605 +0.33(+0.45%)
Apr 01, 2021 71.98 73.24 71.75 72.92 2,026,000 +1.04(+1.45%)
Mar 31, 2021 71.65 72.48 71.30 71.88 2,118,722 +0.24(+0.34%)
Mar 30, 2021 72.14 72.48 71.07 71.64 1,623,157 -0.85(-1.17%)
Mar 29, 2021 72.33 72.99 71.85 72.49 1,681,328 +0.06(+0.08%)
Mar 26, 2021 72.20 72.47 71.75 72.43 1,553,700 +0.15(+0.21%)
Mar 25, 2021 71.88 72.41 71.34 72.28 1,643,989 +0.45(+0.63%)
Mar 24, 2021 71.41 72.61 71.35 71.83 2,404,604 +0.10(+0.14%)
Mar 23, 2021 72.14 72.47 71.51 71.73 1,982,553 -0.24(-0.33%)
Mar 22, 2021 71.66 72.20 71.15 71.97 3,285,142 +0.02(+0.03%)
Mar 19, 2021 71.46 72.24 71.40 71.95 4,597,500 +0.21(+0.29%)
Mar 18, 2021 72.67 72.73 71.66 71.74 2,840,478 -0.56(-0.77%)
Mar 17, 2021 72.41 72.65 71.61 72.30 3,777,260 +0.10(+0.14%)
Mar 16, 2021 72.88 73.45 72.12 72.20 2,668,659 -0.18(-0.25%)
Mar 15, 2021 71.65 72.67 71.29 72.38 3,349,578 +1.12(+1.57%)
Mar 12, 2021 70.54 71.77 70.54 71.26 3,321,800 +0.18(+0.25%)
Mar 11, 2021 72.01 72.20 70.99 71.08 3,362,619 +0.25(+0.35%)
Mar 10, 2021 70.80 71.44 70.33 70.83 2,412,275 +0.30(+0.43%)
Mar 09, 2021 70.77 71.63 70.48 70.53 2,512,899 +0.36(+0.51%)
Mar 08, 2021 70.31 71.36 70.11 70.17 2,617,738 -0.22(-0.31%)
Mar 05, 2021 68.44 70.57 68.22 70.39 4,389,900 +2.17(+3.18%)
Mar 04, 2021 70.31 70.31 67.96 68.22 3,535,770 -0.33(-0.48%)
Mar 03, 2021 69.22 69.34 68.18 68.55 2,322,524 -1.06(-1.52%)
Mar 02, 2021 70.26 70.60 69.50 69.61 2,759,508 -0.54(-0.77%)
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.