CERN: Historical Prices for Cerner Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	75.99	76.89	75.61	76.33	892,800	76.33
2-Nov-09	76.77	77.34	75.50	76.14	1,128,500	76.14
30-Oct-09	77.85	78.74	75.52	76.04	1,338,300	76.04
29-Oct-09	77.20	82.40	75.75	77.99	2,698,800	77.99
28-Oct-09	79.28	79.88	76.56	76.86	1,354,300	76.86
27-Oct-09	81.91	81.91	78.91	79.93	1,282,500	79.93
26-Oct-09	82.42	83.30	81.00	81.67	843,900	81.67
23-Oct-09	83.16	83.81	81.44	82.02	656,800	82.02
22-Oct-09	81.75	83.73	80.58	83.35	937,300	83.35
21-Oct-09	83.10	84.68	81.68	81.79	981,900	81.79
20-Oct-09	84.54	84.80	82.53	83.07	907,700	83.07
19-Oct-09	84.79	85.82	84.00	85.51	664,900	85.51
16-Oct-09	84.32	84.82	83.24	84.37	740,000	84.37
15-Oct-09	84.51	85.25	84.28	84.85	494,900	84.85
14-Oct-09	85.97	85.97	84.18	85.02	1,124,100	85.02
13-Oct-09	84.21	85.94	84.20	85.21	2,115,600	85.21
12-Oct-09	83.50	85.32	83.21	83.98	1,989,200	83.98
9-Oct-09	80.36	85.05	80.25	84.41	2,111,100	84.41
8-Oct-09	78.82	81.30	78.00	81.29	1,984,000	81.29
7-Oct-09	75.00	78.25	75.00	78.07	1,164,100	78.07
6-Oct-09	73.99	76.44	73.21	75.33	758,500	75.33
5-Oct-09	73.08	74.00	72.56	73.53	521,600	73.53
2-Oct-09	71.13	72.87	70.50	72.50	766,100	72.50
1-Oct-09	74.62	74.94	71.93	72.15	888,800	72.15
30-Sep-09	73.45	75.00	72.50	74.80	890,600	74.80
29-Sep-09	74.67	75.00	73.68	73.97	388,500	73.97
28-Sep-09	73.77	75.18	73.37	74.64	570,000	74.64
25-Sep-09	73.09	73.55	72.43	73.06	686,800	73.06
24-Sep-09	73.39	74.31	72.42	73.05	990,100	73.05
23-Sep-09	75.17	75.31	73.77	73.77	849,400	73.77
22-Sep-09	73.96	75.41	73.59	75.17	993,600	75.17
21-Sep-09	70.50	74.75	70.50	73.89	1,729,500	73.89
18-Sep-09	69.04	70.94	68.94	70.93	1,246,600	70.93
17-Sep-09	68.37	69.39	68.00	68.62	526,600	68.62
16-Sep-09	68.13	68.99	67.32	68.88	672,800	68.88
15-Sep-09	67.85	68.35	66.52	68.00	757,500	68.00
14-Sep-09	66.31	67.66	66.00	67.46	809,700	67.46
11-Sep-09	65.90	67.00	65.46	66.87	943,500	66.87
10-Sep-09	65.85	66.00	65.18	65.87	634,200	65.87
9-Sep-09	64.00	65.88	63.60	65.64	891,400	65.64
8-Sep-09	63.99	64.40	63.53	64.00	353,500	64.00
* 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