CERN - Cerner Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202072.2173.3070.6571.3771.371,951,412
Jun 03, 202073.7473.9472.7273.5173.511,710,700
Jun 02, 202072.5073.2572.0073.1673.162,848,000
Jun 01, 202072.4373.0471.9772.5972.591,994,200
May 29, 202070.9272.9869.9772.9072.903,779,800
May 28, 202068.9871.6568.1870.8770.872,432,100
May 27, 202067.3568.5366.7468.3168.311,659,400
May 26, 202068.9868.9867.2967.3967.391,614,400
May 22, 202067.1467.4266.5967.2867.28945,900
May 21, 202067.9768.2567.0567.1267.121,266,800
May 20, 202068.0268.4967.5167.7967.791,129,400
May 19, 202068.5068.7867.7767.7867.781,466,600
May 18, 202066.3868.6266.3168.3868.382,209,900
May 15, 202065.6765.9964.4765.1165.114,334,600
May 14, 202064.3665.7363.1165.5965.592,258,900
May 13, 202066.0466.3864.4364.9564.951,600,400
May 12, 202068.2868.4866.2266.2266.222,673,600
May 11, 202068.4669.5268.1468.4468.441,606,500
May 08, 202068.3768.9367.3768.7568.751,675,100
May 07, 202067.5167.6466.6766.9966.991,993,000
May 06, 202068.7569.0666.8366.8966.891,962,700
May 05, 202067.2069.4767.2068.4768.472,373,100
May 04, 202066.3267.1265.5567.0667.062,219,000
May 01, 202067.8168.1666.1566.7166.712,079,700
Apr 30, 202070.2570.9369.0369.3969.392,115,300
Apr 29, 202072.1072.9768.9571.0171.013,581,400
Apr 28, 202073.9874.8870.5371.7671.763,120,700
Apr 27, 202073.3074.4272.4773.3073.301,470,300
Apr 24, 202071.8372.9370.8972.7572.751,632,500
Apr 23, 202071.3371.7870.5271.1571.151,759,900
Apr 22, 202070.1671.3869.6070.7870.782,329,100
Apr 21, 202069.0770.0567.7568.5968.592,497,100
Apr 20, 202068.8271.7668.7670.2570.252,086,600
Apr 17, 202070.2770.2768.7170.0170.012,524,800
Apr 16, 202068.6469.0967.3368.6468.642,004,600
Apr 15, 202066.6869.2966.6868.2168.212,412,600
Apr 14, 202066.6169.3966.5368.9568.952,416,100
Apr 13, 202067.8868.1164.2865.7265.722,004,100
Apr 09, 202067.4168.8367.0768.3868.382,314,400
Apr 08, 202063.9566.7763.3066.4166.412,200,900
Apr 07, 202064.9065.9963.9064.2664.262,277,500
Apr 06, 202063.3864.2662.0063.9663.962,520,300
Apr 03, 202061.3662.5361.1462.2762.272,223,400
Apr 02, 202060.3063.2559.6161.9661.961,624,400
Apr 02, 20200.18 Dividend
Apr 01, 202060.8961.9659.8560.7160.532,199,700
Mar 31, 202064.9764.9762.6462.9962.802,837,500
Mar 30, 202061.2764.4960.9064.2464.052,909,500
Mar 27, 202058.8962.0658.1160.0159.832,771,100
Mar 26, 202057.8261.7957.8261.0460.863,454,000
Mar 25, 202058.4259.9356.7658.0457.873,124,800
Mar 24, 202057.1559.7456.1158.4258.254,147,900
Mar 23, 202055.9856.8553.0854.7054.543,695,400
Mar 20, 202059.9260.9356.0856.5556.385,137,700
Mar 19, 202059.7262.5558.0759.4959.313,370,800
Mar 18, 202059.9461.7654.5459.8759.693,462,700
Mar 17, 202060.9864.3157.9862.3762.194,572,100
Mar 16, 202059.9261.7158.1160.5360.355,019,200
Mar 13, 202066.7167.5160.6864.4364.246,424,400
Mar 12, 202065.0168.0964.5464.6864.494,706,800
Mar 11, 202067.4769.0166.6068.3568.153,954,900
Mar 10, 202071.4371.8666.7569.1468.943,587,900
Mar 09, 202069.5271.8169.4470.2670.054,415,600
Mar 06, 202070.4573.7270.2673.3673.143,283,900
Mar 05, 202071.5673.5371.0472.5772.352,442,200
Mar 04, 202072.3673.5571.8173.4973.272,404,500
Mar 03, 202072.6773.9670.3371.1070.893,217,500
Mar 02, 202069.5172.5969.2272.5572.333,179,800
Feb 28, 202068.0469.3467.5369.2769.065,167,200
Feb 27, 202071.5272.6069.8369.8969.683,146,000
Feb 26, 202072.9074.0872.1872.4172.202,981,300
Feb 25, 202073.9273.9972.1972.4172.203,071,200
Feb 24, 202074.4175.8273.3773.3873.162,779,900
Feb 21, 202076.4776.7675.7176.0775.841,992,200
Feb 20, 202076.7977.0275.7676.7176.481,555,900
Feb 19, 202076.9477.2776.3476.7676.531,880,200
Feb 18, 202077.1277.8076.6776.7876.551,910,000
Feb 14, 202076.3477.2676.1977.0776.843,081,400
Feb 13, 202076.1276.9275.9176.4976.262,038,300
Feb 12, 202080.5280.5276.3676.6876.452,907,100
Feb 11, 202080.0080.5579.2080.2379.993,099,000
Feb 10, 202078.4779.6778.1079.6279.381,686,200
Feb 07, 202078.7979.4978.5278.9378.701,137,100
Feb 06, 202078.7979.9378.5478.9578.722,311,700
Feb 05, 202076.9980.9075.7578.6078.376,326,600
Feb 04, 202074.0374.9673.7174.2274.002,208,600
Feb 03, 202072.2473.3172.0573.1772.952,504,600
Jan 31, 202072.7073.0771.4671.8371.621,414,500
Jan 30, 202071.9172.8271.3672.7872.561,270,600
Jan 29, 202073.6073.6072.2472.2872.071,787,900
Jan 28, 202073.7774.2273.3573.5073.281,678,700
Jan 27, 202073.3874.2773.1673.4173.191,311,100
Jan 24, 202075.6075.6074.1474.4674.24957,400
Jan 23, 202075.3775.7674.5475.6875.461,371,700
Jan 22, 202075.9676.3275.4775.5275.301,368,300
Jan 21, 202075.4675.9775.3175.8175.591,349,000
Jan 17, 202075.8775.9475.2875.8675.641,285,300
Jan 16, 202074.8075.8174.3475.5875.361,519,800
Jan 15, 202073.6975.1972.8574.6974.471,542,300
Jan 14, 202072.9774.2472.7574.2173.991,547,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...