CERN - Cerner Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201976.0376.1474.1474.4874.483,062,700
Jul 15, 201976.1976.2775.7275.8375.831,281,400
Jul 12, 201976.3176.4775.5176.1276.121,406,700
Jul 11, 201975.8576.2075.4876.1576.151,408,700
Jul 10, 201975.1475.7375.0075.6875.681,657,900
Jul 09, 201974.3275.0374.2074.9974.991,574,100
Jul 08, 201974.2474.7373.8574.5674.561,670,500
Jul 05, 201974.2174.5073.5474.5074.501,238,300
Jul 03, 201975.0076.0074.1274.5374.531,526,800
Jul 02, 201974.5275.0874.1574.9574.952,526,000
Jul 01, 201973.6174.4273.5074.2774.272,453,400
Jun 28, 201971.8573.3671.8473.3073.306,527,400
Jun 27, 201971.0872.0170.8171.7971.791,805,600
Jun 26, 201971.3571.7870.6771.0471.041,604,500
Jun 25, 201972.8472.9571.0071.2571.252,268,400
Jun 24, 201972.1172.7071.5772.6572.651,345,000
Jun 21, 201971.9072.4071.4472.0972.093,295,700
Jun 20, 201971.6972.0071.0071.7571.753,061,300
Jun 19, 201970.7871.3170.5671.0071.003,217,700
Jun 18, 201972.0072.1470.5270.6770.672,810,300
Jun 17, 201972.1572.3371.4271.4871.481,806,100
Jun 17, 20190.18 Dividend
Jun 14, 201972.5472.9572.2072.2372.051,682,600
Jun 13, 201972.4672.6972.1572.4872.301,912,700
Jun 12, 201971.7372.4271.6972.2672.082,026,200
Jun 11, 201972.8573.2371.2471.6771.493,120,800
Jun 10, 201972.8573.1472.2372.7072.521,677,500
Jun 07, 201972.7573.2472.4572.7472.561,848,300
Jun 06, 201971.5472.5071.4872.2572.072,546,700
Jun 05, 201971.0071.7970.5271.5171.333,005,700
Jun 04, 201969.8070.9169.6470.8870.703,444,200
Jun 03, 201970.0070.4168.7569.0868.913,552,700
May 31, 201969.9470.3669.3569.9769.801,987,700
May 30, 201969.6270.7069.5070.3270.142,032,800
May 29, 201970.0370.2569.0569.4369.262,721,500
May 28, 201970.6371.0070.0470.2170.044,102,200
May 24, 201970.1370.9070.0070.5970.413,105,200
May 23, 201969.7470.4569.4169.9469.773,222,800
May 22, 201969.9070.4569.5670.1369.962,324,700
May 21, 201969.8570.7669.7270.1569.983,619,000
May 20, 201967.9169.7467.8769.5569.383,262,000
May 17, 201968.3969.6268.3368.4868.312,257,200
May 16, 201968.7069.6568.6368.9168.742,155,100
May 15, 201967.3469.0767.0968.6368.462,832,400
May 14, 201967.4468.3267.2867.8367.662,363,200
May 13, 201967.8868.3467.0667.1666.992,704,300
May 10, 201968.2369.2867.6168.9468.772,279,100
May 09, 201967.5968.6967.2468.5968.422,070,700
May 08, 201967.7668.3767.4368.0267.851,641,800
May 07, 201967.9268.3667.4167.7567.582,382,500
May 06, 201967.3468.7567.1268.6568.482,242,300
May 03, 201968.4569.3468.1368.4768.302,167,900
May 02, 201966.7768.1766.4368.0167.843,010,200
May 01, 201966.6567.1166.1366.7066.532,553,700
Apr 30, 201965.5466.5665.3166.4566.282,563,800
Apr 29, 201965.0066.2764.8465.8865.722,780,800
Apr 26, 201964.5065.4762.7865.0864.924,821,000
Apr 25, 201963.6864.9663.1664.6064.442,906,700
Apr 24, 201963.8264.4063.7864.1563.992,746,900
Apr 23, 201962.9364.1162.8663.8363.673,850,100
Apr 22, 201962.4463.0062.2462.6762.512,046,300
Apr 18, 201962.8063.0161.8662.7162.552,577,500
Apr 17, 201963.1263.4362.2362.4062.243,012,500
Apr 16, 201963.7863.9762.6463.0562.892,196,800
Apr 15, 201962.7263.6062.4863.4663.303,062,300
Apr 12, 201962.3962.8462.2062.8062.642,586,000
Apr 11, 201963.5763.7661.9862.2062.043,311,000
Apr 10, 201963.6063.7761.6763.7163.555,189,700
Apr 09, 201963.3866.0361.8962.9762.8115,884,200
Apr 08, 201957.4157.5856.5257.0956.951,398,000
Apr 05, 201957.0357.5157.0057.3257.18993,100
Apr 04, 201957.2157.5456.7157.0556.91858,400
Apr 03, 201957.2657.4956.7957.1256.981,678,300
Apr 02, 201957.4857.6256.6856.9356.791,158,100
Apr 01, 201957.6757.7556.6657.5257.381,771,100
Mar 29, 201956.8757.3556.6757.2157.071,440,200
Mar 28, 201956.7057.0056.1556.5456.401,378,400
Mar 27, 201956.6556.9656.1156.6256.48999,600
Mar 26, 201956.9257.3956.5356.7156.571,361,700
Mar 25, 201957.0457.1756.2256.6956.551,212,500
Mar 22, 201958.0858.3456.9156.9656.821,318,500
Mar 21, 201957.0558.5057.0558.2858.131,366,300
Mar 20, 201957.6058.1857.0557.6057.461,778,300
Mar 19, 201957.9558.1257.2057.5857.441,759,900
Mar 18, 201957.7858.0057.2957.6757.531,207,400
Mar 15, 201957.2057.9357.0257.9157.773,002,100
Mar 14, 201957.6357.6357.0657.1457.002,622,600
Mar 13, 201956.9557.8156.8257.5657.422,629,500
Mar 12, 201956.3157.0555.9556.8956.752,687,700
Mar 11, 201955.5156.4755.4956.2656.123,701,500
Mar 08, 201955.0155.6854.6055.4555.312,572,800
Mar 07, 201955.3655.6254.6155.4055.262,878,800
Mar 06, 201955.8756.2155.2855.4455.303,000,800
Mar 05, 201955.3355.8554.8855.7355.591,664,000
Mar 04, 201956.2556.3355.0955.3755.232,701,000
Mar 01, 201956.4256.4755.5355.9555.813,031,100
Feb 28, 201954.7256.2954.2255.9555.813,220,300
Feb 27, 201956.7557.3956.6056.9956.851,800,100
Feb 26, 201956.7557.1756.4957.0056.861,822,500
Feb 25, 201958.0058.0756.9656.9956.851,658,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...