CERN - Cerner Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201970.1370.9070.0070.5970.593,105,200
May 23, 201969.7470.4569.4169.9469.943,222,800
May 22, 201969.9070.4569.5670.1370.132,324,700
May 21, 201969.8570.7669.7270.1570.153,619,000
May 20, 201967.9169.7467.8769.5569.553,262,000
May 17, 201968.3969.6268.3368.4868.482,257,200
May 16, 201968.7069.6568.6368.9168.912,155,100
May 15, 201967.3469.0767.0968.6368.632,832,400
May 14, 201967.4468.3267.2867.8367.832,363,200
May 13, 201967.8868.3467.0667.1667.162,704,300
May 10, 201968.2369.2867.6168.9468.942,279,100
May 09, 201967.5968.6967.2468.5968.592,070,700
May 08, 201967.7668.3767.4368.0268.021,641,800
May 07, 201967.9268.3667.4167.7567.752,382,500
May 06, 201967.3468.7567.1268.6568.652,242,300
May 03, 201968.4569.3468.1368.4768.472,167,900
May 02, 201966.7768.1766.4368.0168.013,010,200
May 01, 201966.6567.1166.1366.7066.702,553,700
Apr 30, 201965.5466.5665.3166.4566.452,563,800
Apr 29, 201965.0066.2764.8465.8865.882,780,800
Apr 26, 201964.5065.4762.7865.0865.084,821,000
Apr 25, 201963.6864.9663.1664.6064.602,906,700
Apr 24, 201963.8264.4063.7864.1564.152,746,900
Apr 23, 201962.9364.1162.8663.8363.833,850,100
Apr 22, 201962.4463.0062.2462.6762.672,046,300
Apr 18, 201962.8063.0161.8662.7162.712,577,500
Apr 17, 201963.1263.4362.2362.4062.403,012,500
Apr 16, 201963.7863.9762.6463.0563.052,196,800
Apr 15, 201962.7263.6062.4863.4663.463,062,300
Apr 12, 201962.3962.8462.2062.8062.802,586,000
Apr 11, 201963.5763.7661.9862.2062.203,311,000
Apr 10, 201963.6063.7761.6763.7163.715,189,700
Apr 09, 201963.3866.0361.8962.9762.9715,884,200
Apr 08, 201957.4157.5856.5257.0957.091,398,000
Apr 05, 201957.0357.5157.0057.3257.32993,100
Apr 04, 201957.2157.5456.7157.0557.05858,400
Apr 03, 201957.2657.4956.7957.1257.121,678,300
Apr 02, 201957.4857.6256.6856.9356.931,158,100
Apr 01, 201957.6757.7556.6657.5257.521,771,100
Mar 29, 201956.8757.3556.6757.2157.211,440,200
Mar 28, 201956.7057.0056.1556.5456.541,378,400
Mar 27, 201956.6556.9656.1156.6256.62999,600
Mar 26, 201956.9257.3956.5356.7156.711,361,700
Mar 25, 201957.0457.1756.2256.6956.691,212,500
Mar 22, 201958.0858.3456.9156.9656.961,318,500
Mar 21, 201957.0558.5057.0558.2858.281,366,300
Mar 20, 201957.6058.1857.0557.6057.601,778,300
Mar 19, 201957.9558.1257.2057.5857.581,759,900
Mar 18, 201957.7858.0057.2957.6757.671,207,400
Mar 15, 201957.2057.9357.0257.9157.913,002,100
Mar 14, 201957.6357.6357.0657.1457.142,622,600
Mar 13, 201956.9557.8156.8257.5657.562,629,500
Mar 12, 201956.3157.0555.9556.8956.892,687,700
Mar 11, 201955.5156.4755.4956.2656.263,701,500
Mar 08, 201955.0155.6854.6055.4555.452,572,800
Mar 07, 201955.3655.6254.6155.4055.402,878,800
Mar 06, 201955.8756.2155.2855.4455.443,000,800
Mar 05, 201955.3355.8554.8855.7355.731,664,000
Mar 04, 201956.2556.3355.0955.3755.372,701,000
Mar 01, 201956.4256.4755.5355.9555.953,031,100
Feb 28, 201954.7256.2954.2255.9555.953,220,300
Feb 27, 201956.7557.3956.6056.9956.991,800,100
Feb 26, 201956.7557.1756.4957.0057.001,822,500
Feb 25, 201958.0058.0756.9656.9956.991,658,900
Feb 22, 201957.3157.7657.0157.7357.731,622,900
Feb 21, 201957.7057.7057.0157.2357.231,572,600
Feb 20, 201957.5157.9357.0857.7757.771,384,000
Feb 19, 201957.5958.0257.3257.5457.541,445,400
Feb 15, 201957.3358.0056.9257.9157.912,096,800
Feb 14, 201956.7256.9156.3356.8056.803,288,000
Feb 13, 201959.1959.1955.9456.9356.934,896,300
Feb 12, 201957.8259.1557.6658.8258.823,232,400
Feb 11, 201956.1657.5856.0457.5057.503,265,300
Feb 08, 201955.3356.1755.0656.0156.012,017,700
Feb 07, 201955.8756.1354.9755.6055.602,315,800
Feb 06, 201955.0658.2454.8956.2756.274,434,400
Feb 05, 201955.7556.4355.3955.4155.412,814,200
Feb 04, 201954.9755.7854.8155.5955.592,935,700
Feb 01, 201954.8655.2554.6154.8654.862,167,800
Jan 31, 201954.5355.2554.4654.9154.913,654,700
Jan 30, 201954.5954.7954.2154.4954.494,318,500
Jan 29, 201954.9655.1754.3254.5054.501,573,700
Jan 28, 201954.5255.1054.4254.9554.951,771,700
Jan 25, 201954.9155.4054.6154.9054.901,636,100
Jan 24, 201954.2754.6353.8654.4654.462,227,500
Jan 23, 201952.9754.1052.8154.0854.083,487,200
Jan 22, 201953.7853.9052.6652.9852.984,221,900
Jan 18, 201953.9054.0753.2454.0654.062,643,900
Jan 17, 201953.6153.8452.9753.4053.402,115,800
Jan 16, 201954.5554.7653.6253.6453.641,887,300
Jan 15, 201954.1954.5853.7754.4554.451,514,200
Jan 14, 201953.3454.4853.1854.0454.041,515,400
Jan 11, 201953.8053.9853.4153.8853.881,498,900
Jan 10, 201953.2554.1753.0854.0754.071,412,900
Jan 09, 201953.3553.8453.0753.4353.431,401,200
Jan 08, 201952.3553.1952.0953.1353.132,033,400
Jan 07, 201952.0552.7451.8751.9351.931,937,000
Jan 04, 201951.2552.3251.0252.2352.232,143,300
Jan 03, 201951.6151.9850.5150.7050.702,092,500
Jan 02, 201951.4652.1451.4151.8751.872,134,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...