CERN Historical Prices | Cerner Corporation Stock

Dow

0.43% Nasdaq

0.26%

Cerner Corporation (CERN)

-NasdaqGS

97.70 1.31(1.32%) 2:23PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	98.08	99.19	98.08	99.01	416,700	99.01
Jun 17, 2013	98.82	99.26	97.86	98.22	655,000	98.22
Jun 14, 2013	98.52	99.04	97.85	98.22	647,000	98.22
Jun 13, 2013	97.24	98.99	96.41	98.90	417,000	98.90
Jun 12, 2013	98.74	99.20	96.82	97.10	479,300	97.10
Jun 11, 2013	97.78	99.16	97.26	98.14	497,700	98.14
Jun 10, 2013	99.19	99.48	98.40	98.45	712,300	98.45
Jun 7, 2013	99.19	100.00	98.36	99.35	863,900	99.35
Jun 6, 2013	96.98	99.31	96.70	99.26	1,075,800	99.26
Jun 5, 2013	98.85	99.08	96.55	96.78	1,058,600	96.78
Jun 4, 2013	99.31	99.61	98.37	99.04	1,022,400	99.04
Jun 3, 2013	98.38	99.28	97.34	98.86	959,000	98.86
May 31, 2013	97.24	98.89	97.11	98.16	1,198,700	98.16
May 30, 2013	97.68	98.53	97.01	97.92	645,900	97.92
May 29, 2013	95.38	97.76	95.00	97.15	1,173,600	97.15
May 28, 2013	97.21	97.41	95.01	95.45	600,600	95.45
May 24, 2013	95.49	96.64	94.26	96.09	483,800	96.09
May 23, 2013	95.79	97.10	95.03	96.41	594,500	96.41
May 22, 2013	97.73	98.54	95.55	96.25	716,800	96.25
May 21, 2013	97.26	98.46	96.79	97.63	505,400	97.63
May 20, 2013	98.44	98.79	96.59	97.02	565,300	97.02
May 17, 2013	96.90	98.88	96.77	98.83	1,051,800	98.83
May 16, 2013	96.34	96.88	95.71	96.38	559,500	96.38
May 15, 2013	95.59	96.95	95.12	96.92	561,200	96.92
May 14, 2013	95.07	95.88	94.85	95.69	616,000	95.69
May 13, 2013	94.60	95.47	94.36	95.05	581,300	95.05
May 10, 2013	94.51	95.08	93.77	95.08	587,500	95.08
May 9, 2013	94.48	94.48	93.49	94.05	647,200	94.05
May 8, 2013	94.46	95.08	93.94	94.21	755,900	94.21
May 7, 2013	95.87	95.99	94.65	94.96	758,900	94.96
May 6, 2013	96.32	96.70	95.18	95.59	605,100	95.59
May 3, 2013	97.77	98.22	96.39	96.67	1,002,500	96.67
May 2, 2013	95.67	97.27	95.50	96.84	775,300	96.84
May 1, 2013	96.05	96.97	95.09	95.67	765,300	95.67
Apr 30, 2013	94.19	96.89	94.19	96.77	1,208,200	96.77
Apr 29, 2013	94.37	95.53	94.11	94.79	867,400	94.79
Apr 26, 2013	95.00	97.52	94.37	95.88	1,988,900	95.88
Apr 25, 2013	92.53	92.72	90.80	91.66	1,495,500	91.66
Apr 24, 2013	93.14	93.57	92.06	92.14	673,600	92.14
Apr 23, 2013	92.19	93.01	91.41	92.93	793,300	92.93
Apr 22, 2013	91.69	92.27	90.84	91.54	566,500	91.54
Apr 19, 2013	90.81	92.64	90.54	91.80	770,100	91.80
Apr 18, 2013	92.71	92.98	90.77	91.20	580,300	91.20
Apr 17, 2013	93.29	93.38	91.38	92.33	713,500	92.33
Apr 16, 2013	92.06	94.54	91.87	94.03	834,500	94.03
Apr 15, 2013	94.50	94.59	91.53	91.56	890,800	91.56
Apr 12, 2013	95.94	95.94	94.45	94.68	897,400	94.68
Apr 11, 2013	95.26	96.24	95.03	95.54	818,200	95.54
Apr 10, 2013	93.63	95.28	93.18	95.27	773,200	95.27
Apr 9, 2013	93.37	93.77	91.88	93.13	408,700	93.13
Apr 8, 2013	92.05	93.43	91.43	93.42	637,400	93.42
Apr 5, 2013	91.35	92.55	91.25	92.13	679,300	92.13
Apr 4, 2013	92.80	93.04	91.99	92.17	613,300	92.17
Apr 3, 2013	94.69	94.77	92.70	92.84	758,000	92.84
Apr 2, 2013	94.44	95.13	94.39	94.82	642,500	94.82
Apr 1, 2013	94.97	94.97	93.14	94.23	806,200	94.23
Mar 28, 2013	92.78	94.92	92.39	94.74	924,100	94.74
Mar 27, 2013	92.70	92.88	91.95	92.68	440,100	92.68
Mar 26, 2013	92.91	93.93	92.65	93.22	699,500	93.22
Mar 25, 2013	92.93	93.79	91.99	92.52	815,000	92.52
Mar 22, 2013	90.74	93.48	90.47	93.09	839,600	93.09
Mar 21, 2013	90.77	91.04	89.94	90.57	594,900	90.57
Mar 20, 2013	91.47	91.60	90.83	91.39	466,100	91.39
Mar 19, 2013	91.25	91.67	89.83	90.76	652,600	90.76
Mar 18, 2013	92.07	92.07	90.97	91.12	673,500	91.12
Mar 15, 2013	92.75	93.32	92.64	92.78	1,629,200	92.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CERN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cerner Corporation (CERN)