CERN: Historical Prices for Cerner Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	78.60	79.37	77.40	78.96	1,216,100	78.96
8-Feb-10	76.50	77.77	75.36	77.35	1,145,700	77.35
5-Feb-10	75.71	76.95	74.52	76.54	1,022,800	76.54
4-Feb-10	76.03	76.55	75.52	75.69	735,500	75.69
3-Feb-10	78.24	78.53	76.50	77.16	833,600	77.16
2-Feb-10	77.77	79.15	77.39	78.89	703,500	78.89
1-Feb-10	76.05	79.11	74.39	77.69	1,497,800	77.69
29-Jan-10	80.25	80.40	75.63	75.66	1,710,200	75.66
28-Jan-10	82.46	83.45	79.81	80.27	706,000	80.27
27-Jan-10	82.74	83.21	81.21	82.49	545,600	82.49
26-Jan-10	82.34	83.58	81.50	82.54	699,300	82.54
25-Jan-10	83.10	84.25	82.42	82.88	621,300	82.88
22-Jan-10	85.26	85.55	83.24	83.50	773,900	83.50
21-Jan-10	87.72	87.72	85.04	85.29	919,400	85.29
20-Jan-10	87.98	88.19	84.78	86.81	891,700	86.81
19-Jan-10	87.91	88.92	87.01	88.91	588,300	88.91
15-Jan-10	87.80	88.70	86.02	87.04	614,900	87.04
14-Jan-10	87.73	88.63	87.28	88.20	450,700	88.20
13-Jan-10	87.24	88.92	86.00	88.35	847,000	88.35
12-Jan-10	87.97	88.68	86.86	87.02	1,031,200	87.02
11-Jan-10	90.19	90.96	87.81	88.70	1,296,800	88.70
8-Jan-10	90.31	90.65	89.38	90.53	809,600	90.53
7-Jan-10	89.69	91.00	88.92	90.72	742,300	90.72
6-Jan-10	90.00	91.49	89.06	90.19	1,711,000	90.19
5-Jan-10	85.42	89.38	85.00	89.25	1,831,100	89.25
4-Jan-10	83.76	84.41	82.85	84.27	763,800	84.27
31-Dec-09	84.00	84.17	82.37	82.44	447,300	82.44
30-Dec-09	84.21	84.38	83.16	83.59	245,200	83.59
29-Dec-09	84.45	84.45	83.25	83.73	371,100	83.73
28-Dec-09	84.00	84.87	83.88	84.23	471,600	84.23
24-Dec-09	83.15	83.64	83.12	83.61	192,700	83.61
23-Dec-09	81.80	83.28	81.80	83.11	766,100	83.11
22-Dec-09	79.02	82.07	79.02	81.71	877,600	81.71
21-Dec-09	78.04	79.58	78.04	78.72	450,700	78.72
18-Dec-09	76.81	78.25	76.33	77.89	1,401,900	77.89
17-Dec-09	79.19	79.57	76.81	76.82	873,000	76.82
16-Dec-09	77.97	79.75	77.71	79.71	900,700	79.71
15-Dec-09	76.79	78.89	76.27	77.90	842,100	77.90
14-Dec-09	77.25	77.74	76.86	77.20	665,300	77.20
11-Dec-09	76.48	77.08	76.21	76.95	739,300	76.95
10-Dec-09	75.25	76.25	75.18	76.12	487,600	76.12
9-Dec-09	74.99	75.40	73.14	75.16	842,900	75.16
8-Dec-09	75.17	75.82	73.60	75.25	585,100	75.25
7-Dec-09	76.68	76.77	75.30	75.33	760,500	75.33
4-Dec-09	77.18	78.00	76.16	77.22	327,300	77.22
3-Dec-09	78.35	78.35	76.00	76.15	540,700	76.15
2-Dec-09	77.15	78.27	76.77	78.06	530,600	78.06
1-Dec-09	76.06	77.66	75.29	76.62	685,200	76.62
30-Nov-09	74.86	75.47	74.10	75.29	868,900	75.29
27-Nov-09	75.04	76.09	73.65	75.38	517,400	75.38
25-Nov-09	77.80	77.81	75.93	77.10	532,000	77.10
24-Nov-09	78.18	78.28	76.15	77.55	593,200	77.55
23-Nov-09	76.01	78.18	76.01	77.67	922,300	77.67
20-Nov-09	75.74	76.06	75.15	75.84	948,600	75.84
19-Nov-09	77.11	77.39	75.37	75.88	792,100	75.88
18-Nov-09	79.78	79.93	77.34	77.40	1,008,400	77.40
17-Nov-09	80.16	80.58	79.50	80.06	459,300	80.06
16-Nov-09	80.33	80.92	80.09	80.59	758,700	80.59
13-Nov-09	79.33	80.68	79.29	80.14	505,200	80.14
12-Nov-09	80.08	80.87	79.07	79.28	779,600	79.28
11-Nov-09	79.82	80.82	79.22	80.42	673,600	80.42
10-Nov-09	79.50	80.10	78.24	78.97	748,000	78.97
9-Nov-09	77.95	79.95	77.59	79.57	621,300	79.57
6-Nov-09	76.78	77.90	76.03	77.45	693,500	77.45
5-Nov-09	76.17	77.74	76.08	77.00	1,053,400	77.00
4-Nov-09	77.22	77.56	75.38	75.62	911,300	75.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions