UK Markets open in 7 hrs 20 mins

Cerner Corporation (CERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.21-0.12 (-0.15%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202180.1280.4779.0880.2180.211,453,900
14 Jan 202180.4381.7580.2380.3380.332,282,000
13 Jan 202179.0180.8278.8780.6580.652,375,500
12 Jan 202178.7979.1978.2878.9378.931,199,200
11 Jan 202179.6579.8078.4578.8878.881,343,700
08 Jan 202179.5080.0078.3779.8679.861,586,900
07 Jan 202178.4080.0078.4079.6379.631,824,500
06 Jan 202176.7478.9576.5278.8378.831,807,100
05 Jan 202177.5078.5077.3478.2178.211,123,600
04 Jan 202178.4079.0376.5577.7477.742,180,700
31 Dec 202078.0178.5577.5878.4878.48704,900
30 Dec 202078.3878.9877.8577.9877.98698,400
29 Dec 202078.5878.9878.2078.5078.50772,600
28 Dec 202078.7079.2477.5178.0578.051,425,200
24 Dec 202078.4078.4677.6278.4178.41432,000
24 Dec 20200.22 Dividend
23 Dec 202077.7878.2477.3577.6977.471,039,600
22 Dec 202076.5877.6276.4777.3877.161,612,200
21 Dec 202076.6677.0875.0976.5976.371,308,000
18 Dec 202077.6878.2176.9777.6077.385,548,700
17 Dec 202077.4178.3777.3278.1677.942,600,200
16 Dec 202075.7677.5075.4477.4077.183,245,800
15 Dec 202074.7075.4174.3275.3675.151,611,800
14 Dec 202074.9575.0374.1474.2574.041,522,000
11 Dec 202074.0875.0273.7774.5174.301,486,200
10 Dec 202074.0574.3373.5373.9773.761,191,400
09 Dec 202074.1275.1673.8674.4174.201,924,100
08 Dec 202072.1574.1972.1574.1573.941,884,100
07 Dec 202074.2274.4772.7472.8472.631,635,800
04 Dec 202073.6974.7773.4774.2974.081,443,700
03 Dec 202075.1575.2773.6573.8973.681,274,400
02 Dec 202075.0475.5574.8475.4775.26844,200
01 Dec 202075.0676.0074.9075.3775.161,308,700
30 Nov 202074.1274.8873.7574.8474.631,937,500
27 Nov 202074.0774.3873.7974.1073.89819,800
25 Nov 202074.8074.8273.8074.1273.91863,900
24 Nov 202074.1775.1573.7874.3774.161,196,900
23 Nov 202073.9774.4373.1773.6173.401,315,400
20 Nov 202072.8774.1272.5473.2573.041,558,800
19 Nov 202073.0373.3672.1072.8772.661,140,300
18 Nov 202074.5275.2472.8872.9272.711,298,400
17 Nov 202074.7275.3973.8874.7774.56913,200
16 Nov 202075.5876.1575.0075.2675.05790,500
13 Nov 202074.3475.4674.2175.4675.25997,600
12 Nov 202074.2774.8873.3973.8673.65897,500
11 Nov 202075.2975.4773.9474.6174.401,399,700
10 Nov 202072.9475.0672.8074.7274.511,798,400
09 Nov 202075.7477.3373.8173.8773.662,234,600
06 Nov 202072.7873.2071.9472.9672.751,030,700
05 Nov 202073.6073.6572.1472.4072.191,316,300
04 Nov 202074.8975.2271.9172.1071.902,146,800
03 Nov 202072.5773.4772.3172.4572.241,253,900
02 Nov 202071.0071.9070.4471.8771.671,132,800
30 Oct 202069.3070.7869.0570.0969.891,474,700
29 Oct 202070.3871.6668.4870.4870.281,773,100
28 Oct 202072.1572.5570.5170.6470.442,916,400
27 Oct 202072.9173.9372.1172.7472.531,347,100
26 Oct 202072.5373.1271.7572.8772.66987,500
23 Oct 202073.0474.1373.0073.7273.51847,900
22 Oct 202072.6872.7771.1472.5972.38802,800
21 Oct 202072.6873.4972.3372.5672.351,416,400
20 Oct 202072.5973.5972.2272.7072.49787,600
19 Oct 202074.7575.1172.0372.3672.161,053,200
16 Oct 202073.9575.2473.5474.6374.421,549,600
15 Oct 202073.2374.0873.0873.7673.551,109,400
14 Oct 202073.7574.3973.2574.2374.021,122,800
13 Oct 202074.0474.0872.9673.2573.041,411,100
12 Oct 202072.8575.0572.7073.7973.581,836,900
09 Oct 202072.6773.1871.8772.3972.191,023,100
08 Oct 202071.8472.1871.4471.8471.64807,100
07 Oct 202072.8272.9371.4071.4871.281,022,100
06 Oct 202072.1773.1471.5071.9871.781,336,800
05 Oct 202070.7171.9670.7171.7671.561,314,200
02 Oct 202071.5171.9870.4871.1870.981,027,200
01 Oct 202072.8573.3071.7572.3172.111,402,700
30 Sep 202071.5873.1670.6472.2972.091,712,200
29 Sep 202071.3872.5071.1071.1970.991,257,900
28 Sep 202070.0571.6369.8171.6071.401,833,200
25 Sep 202067.1169.5166.9269.3169.111,319,200
24 Sep 202067.5368.2666.7567.4867.29949,100
24 Sep 20200.18 Dividend
23 Sep 202068.7268.9967.4467.7367.361,424,200
22 Sep 202068.6169.0367.8168.6368.251,459,600
21 Sep 202068.5169.0467.0868.7068.321,820,900
18 Sep 202072.1072.1469.3369.8569.472,784,100
17 Sep 202071.2772.0870.7171.7871.391,432,500
16 Sep 202072.4073.5872.0672.4272.021,965,500
15 Sep 202072.0072.3571.5871.7071.311,099,100
14 Sep 202071.4672.5571.4571.9471.55977,500
11 Sep 202070.0071.4069.9470.9570.561,844,300
10 Sep 202071.3772.0970.2870.3869.991,545,900
09 Sep 202070.7772.1470.3471.5771.181,562,400
08 Sep 202071.3871.6769.7570.0469.662,563,100
04 Sep 202073.8774.6071.7972.0171.622,251,800
03 Sep 202075.1976.2173.0673.7773.372,114,800
02 Sep 202072.9175.5072.6075.2374.822,561,600
01 Sep 202072.8873.0372.0572.4772.071,034,800
31 Aug 202071.8573.6871.8573.3772.972,016,700
28 Aug 202073.2873.4272.2272.8072.40946,100
27 Aug 202072.2173.4571.6473.2472.841,626,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...