CERN - Cerner Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201872.6772.4070.6770.9070.901,206,659
Jan 12, 201872.6773.1672.0572.9072.901,747,600
Jan 11, 201872.2573.4372.2072.6472.641,501,000
Jan 10, 201871.6672.6270.9772.3572.351,848,200
Jan 09, 201870.5771.8070.3071.7071.701,719,900
Jan 08, 201870.1270.7770.0170.5970.591,196,600
Jan 05, 201869.5370.5469.1870.5370.532,411,100
Jan 04, 201869.2469.3868.3469.0169.011,022,600
Jan 03, 201868.5469.1768.5069.0769.071,109,700
Jan 02, 201867.5569.0067.5468.5768.571,294,400
Dec 29, 201767.7368.0467.3867.3967.39980,000
Dec 28, 201767.8267.9967.2667.9367.93874,700
Dec 27, 201767.8168.2167.4467.6167.611,194,300
Dec 26, 201767.4768.0067.1267.6867.681,409,100
Dec 22, 201767.8068.0067.1467.3867.382,514,700
Dec 21, 201768.6068.9267.8167.8967.892,107,000
Dec 20, 201769.0969.1368.3968.5268.521,802,800
Dec 19, 201768.8169.5568.6168.6368.631,521,600
Dec 18, 201769.7970.2868.7968.9868.981,816,800
Dec 15, 201768.7569.5968.2069.4269.423,302,000
Dec 14, 201769.7570.2168.5568.5768.571,698,500
Dec 13, 201770.5870.7569.3169.6669.663,394,600
Dec 12, 201770.0270.4969.7770.3670.36958,300
Dec 11, 201770.2370.6570.0070.1370.131,415,200
Dec 08, 201770.3170.5069.7970.4270.421,374,400
Dec 07, 201769.4569.9969.0369.9469.941,691,200
Dec 06, 201770.1370.4669.3569.5869.581,189,800
Dec 05, 201770.0670.5369.7970.0970.091,657,500
Dec 04, 201770.3470.6869.5569.7969.792,421,400
Dec 01, 201770.3470.7769.0770.1770.171,323,600
Nov 30, 201769.9470.9769.8170.6970.692,920,500
Nov 29, 201769.9170.6169.5869.7769.772,142,000
Nov 28, 201769.5169.8968.2169.7569.752,831,100
Nov 27, 201770.6370.8869.2069.5269.523,072,400
Nov 24, 201770.4770.8169.6670.5770.572,052,800
Nov 22, 201766.7871.4366.2770.0370.038,604,900
Nov 21, 201766.0366.7365.5466.6866.681,802,700
Nov 20, 201765.3465.7865.1365.7365.731,887,700
Nov 17, 201765.5366.1065.0865.4065.401,656,600
Nov 16, 201764.7765.7764.6265.5465.541,032,300
Nov 15, 201764.8265.1564.2464.7864.781,211,600
Nov 14, 201765.4565.6264.7965.0765.071,025,700
Nov 13, 201765.1365.5564.9765.4765.471,398,800
Nov 10, 201765.3165.5664.9365.3165.311,327,900
Nov 09, 201765.8766.1164.6965.4865.481,491,800
Nov 08, 201765.8566.4765.6066.2866.281,331,700
Nov 07, 201765.7866.2465.6765.9265.921,404,900
Nov 06, 201765.3665.8165.0665.7165.711,359,900
Nov 03, 201765.3965.8465.2165.4365.431,865,500
Nov 02, 201765.0765.7564.7565.4765.472,657,100
Nov 01, 201767.7367.9064.8765.4965.493,290,100
Oct 31, 201767.5168.9867.3467.5267.523,069,900
Oct 30, 201765.0266.6164.7566.4666.463,327,400
Oct 27, 201764.4265.5062.8665.3165.317,823,600
Oct 26, 201772.1472.1771.1371.3271.322,929,000
Oct 25, 201772.0872.4671.7271.8071.802,337,000
Oct 24, 201773.0073.0372.1772.3872.383,600,100
Oct 23, 201773.2273.4672.3372.4572.451,966,100
Oct 20, 201772.8373.3772.5173.0173.013,458,700
Oct 19, 201772.6673.3472.2172.8072.801,309,500
Oct 18, 201772.4072.7572.1672.6972.69779,400
Oct 17, 201771.9772.8171.9072.5172.512,258,500
Oct 16, 201773.5073.5771.4672.0872.082,504,300
Oct 13, 201773.0673.8672.0773.5773.572,182,700
Oct 12, 201771.6472.0771.3971.7571.751,938,900
Oct 11, 201771.0871.5870.9171.5271.521,524,000
Oct 10, 201771.6271.6571.2771.4171.412,137,800
Oct 09, 201771.5271.7271.2971.4471.441,134,500
Oct 06, 201771.5371.9071.2671.5271.521,009,900
Oct 05, 201772.0272.0571.2371.5671.561,681,800
Oct 04, 201772.0272.4171.5871.7971.791,194,300
Oct 03, 201772.2072.7671.9172.0572.051,707,600
Oct 02, 201771.3572.8271.3372.3372.332,030,600
Sep 29, 201770.9571.4670.6571.3271.321,706,000
Sep 28, 201770.6471.3870.5370.7870.782,251,900
Sep 27, 201770.0071.4969.8571.0771.071,935,200
Sep 26, 201769.5170.0069.0869.8769.872,427,400
Sep 25, 201769.4669.7568.6869.3969.391,431,600
Sep 22, 201769.3269.7268.9769.6369.631,293,300
Sep 21, 201769.6669.9569.2069.4869.481,153,100
Sep 20, 201769.7869.9568.8769.7069.701,506,500
Sep 19, 201770.1870.3069.4269.6669.662,857,100
Sep 18, 201771.4371.4369.0769.3069.307,359,900
Sep 15, 201771.9272.1971.2671.4871.486,083,200
Sep 14, 201770.0072.2769.7771.9471.943,677,900
Sep 13, 201770.7071.1370.2570.5170.511,728,800
Sep 12, 201770.3671.0769.8870.9870.981,659,100
Sep 11, 201769.6170.5069.1770.4970.492,425,400
Sep 08, 201769.1769.8568.7969.3569.351,782,600
Sep 07, 201767.7169.9167.6569.0069.003,449,500
Sep 06, 201767.8968.2767.3067.6367.631,509,000
Sep 05, 201767.9768.4566.9167.5567.552,461,500
Sep 01, 201767.8668.4267.1068.2868.281,544,400
Aug 31, 201766.2667.8565.9967.7867.782,238,400
Aug 30, 201765.1866.2964.8666.1366.131,231,700
Aug 29, 201764.2765.7764.0265.2765.271,439,600
Aug 28, 201765.3065.4964.4564.6364.631,646,500
Aug 25, 201765.3465.5065.0165.2565.251,238,900
Aug 24, 201764.7865.3664.3665.0565.051,632,200
Aug 23, 201765.2265.3964.6064.7764.771,388,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...