The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jan 2021	80.12	80.47	79.08	80.21	80.21	1,453,900
14 Jan 2021	80.43	81.75	80.23	80.33	80.33	2,282,000
13 Jan 2021	79.01	80.82	78.87	80.65	80.65	2,375,500
12 Jan 2021	78.79	79.19	78.28	78.93	78.93	1,199,200
11 Jan 2021	79.65	79.80	78.45	78.88	78.88	1,343,700
08 Jan 2021	79.50	80.00	78.37	79.86	79.86	1,586,900
07 Jan 2021	78.40	80.00	78.40	79.63	79.63	1,824,500
06 Jan 2021	76.74	78.95	76.52	78.83	78.83	1,807,100
05 Jan 2021	77.50	78.50	77.34	78.21	78.21	1,123,600
04 Jan 2021	78.40	79.03	76.55	77.74	77.74	2,180,700
31 Dec 2020	78.01	78.55	77.58	78.48	78.48	704,900
30 Dec 2020	78.38	78.98	77.85	77.98	77.98	698,400
29 Dec 2020	78.58	78.98	78.20	78.50	78.50	772,600
28 Dec 2020	78.70	79.24	77.51	78.05	78.05	1,425,200
24 Dec 2020	78.40	78.46	77.62	78.41	78.41	432,000
24 Dec 2020	0.22 Dividend
23 Dec 2020	77.78	78.24	77.35	77.69	77.47	1,039,600
22 Dec 2020	76.58	77.62	76.47	77.38	77.16	1,612,200
21 Dec 2020	76.66	77.08	75.09	76.59	76.37	1,308,000
18 Dec 2020	77.68	78.21	76.97	77.60	77.38	5,548,700
17 Dec 2020	77.41	78.37	77.32	78.16	77.94	2,600,200
16 Dec 2020	75.76	77.50	75.44	77.40	77.18	3,245,800
15 Dec 2020	74.70	75.41	74.32	75.36	75.15	1,611,800
14 Dec 2020	74.95	75.03	74.14	74.25	74.04	1,522,000
11 Dec 2020	74.08	75.02	73.77	74.51	74.30	1,486,200
10 Dec 2020	74.05	74.33	73.53	73.97	73.76	1,191,400
09 Dec 2020	74.12	75.16	73.86	74.41	74.20	1,924,100
08 Dec 2020	72.15	74.19	72.15	74.15	73.94	1,884,100
07 Dec 2020	74.22	74.47	72.74	72.84	72.63	1,635,800
04 Dec 2020	73.69	74.77	73.47	74.29	74.08	1,443,700
03 Dec 2020	75.15	75.27	73.65	73.89	73.68	1,274,400
02 Dec 2020	75.04	75.55	74.84	75.47	75.26	844,200
01 Dec 2020	75.06	76.00	74.90	75.37	75.16	1,308,700
30 Nov 2020	74.12	74.88	73.75	74.84	74.63	1,937,500
27 Nov 2020	74.07	74.38	73.79	74.10	73.89	819,800
25 Nov 2020	74.80	74.82	73.80	74.12	73.91	863,900
24 Nov 2020	74.17	75.15	73.78	74.37	74.16	1,196,900
23 Nov 2020	73.97	74.43	73.17	73.61	73.40	1,315,400
20 Nov 2020	72.87	74.12	72.54	73.25	73.04	1,558,800
19 Nov 2020	73.03	73.36	72.10	72.87	72.66	1,140,300
18 Nov 2020	74.52	75.24	72.88	72.92	72.71	1,298,400
17 Nov 2020	74.72	75.39	73.88	74.77	74.56	913,200
16 Nov 2020	75.58	76.15	75.00	75.26	75.05	790,500
13 Nov 2020	74.34	75.46	74.21	75.46	75.25	997,600
12 Nov 2020	74.27	74.88	73.39	73.86	73.65	897,500
11 Nov 2020	75.29	75.47	73.94	74.61	74.40	1,399,700
10 Nov 2020	72.94	75.06	72.80	74.72	74.51	1,798,400
09 Nov 2020	75.74	77.33	73.81	73.87	73.66	2,234,600
06 Nov 2020	72.78	73.20	71.94	72.96	72.75	1,030,700
05 Nov 2020	73.60	73.65	72.14	72.40	72.19	1,316,300
04 Nov 2020	74.89	75.22	71.91	72.10	71.90	2,146,800
03 Nov 2020	72.57	73.47	72.31	72.45	72.24	1,253,900
02 Nov 2020	71.00	71.90	70.44	71.87	71.67	1,132,800
30 Oct 2020	69.30	70.78	69.05	70.09	69.89	1,474,700
29 Oct 2020	70.38	71.66	68.48	70.48	70.28	1,773,100
28 Oct 2020	72.15	72.55	70.51	70.64	70.44	2,916,400
27 Oct 2020	72.91	73.93	72.11	72.74	72.53	1,347,100
26 Oct 2020	72.53	73.12	71.75	72.87	72.66	987,500
23 Oct 2020	73.04	74.13	73.00	73.72	73.51	847,900
22 Oct 2020	72.68	72.77	71.14	72.59	72.38	802,800
21 Oct 2020	72.68	73.49	72.33	72.56	72.35	1,416,400
20 Oct 2020	72.59	73.59	72.22	72.70	72.49	787,600
19 Oct 2020	74.75	75.11	72.03	72.36	72.16	1,053,200
16 Oct 2020	73.95	75.24	73.54	74.63	74.42	1,549,600
15 Oct 2020	73.23	74.08	73.08	73.76	73.55	1,109,400
14 Oct 2020	73.75	74.39	73.25	74.23	74.02	1,122,800
13 Oct 2020	74.04	74.08	72.96	73.25	73.04	1,411,100
12 Oct 2020	72.85	75.05	72.70	73.79	73.58	1,836,900
09 Oct 2020	72.67	73.18	71.87	72.39	72.19	1,023,100
08 Oct 2020	71.84	72.18	71.44	71.84	71.64	807,100
07 Oct 2020	72.82	72.93	71.40	71.48	71.28	1,022,100
06 Oct 2020	72.17	73.14	71.50	71.98	71.78	1,336,800
05 Oct 2020	70.71	71.96	70.71	71.76	71.56	1,314,200
02 Oct 2020	71.51	71.98	70.48	71.18	70.98	1,027,200
01 Oct 2020	72.85	73.30	71.75	72.31	72.11	1,402,700
30 Sep 2020	71.58	73.16	70.64	72.29	72.09	1,712,200
29 Sep 2020	71.38	72.50	71.10	71.19	70.99	1,257,900
28 Sep 2020	70.05	71.63	69.81	71.60	71.40	1,833,200
25 Sep 2020	67.11	69.51	66.92	69.31	69.11	1,319,200
24 Sep 2020	67.53	68.26	66.75	67.48	67.29	949,100
24 Sep 2020	0.18 Dividend
23 Sep 2020	68.72	68.99	67.44	67.73	67.36	1,424,200
22 Sep 2020	68.61	69.03	67.81	68.63	68.25	1,459,600
21 Sep 2020	68.51	69.04	67.08	68.70	68.32	1,820,900
18 Sep 2020	72.10	72.14	69.33	69.85	69.47	2,784,100
17 Sep 2020	71.27	72.08	70.71	71.78	71.39	1,432,500
16 Sep 2020	72.40	73.58	72.06	72.42	72.02	1,965,500
15 Sep 2020	72.00	72.35	71.58	71.70	71.31	1,099,100
14 Sep 2020	71.46	72.55	71.45	71.94	71.55	977,500
11 Sep 2020	70.00	71.40	69.94	70.95	70.56	1,844,300
10 Sep 2020	71.37	72.09	70.28	70.38	69.99	1,545,900
09 Sep 2020	70.77	72.14	70.34	71.57	71.18	1,562,400
08 Sep 2020	71.38	71.67	69.75	70.04	69.66	2,563,100
04 Sep 2020	73.87	74.60	71.79	72.01	71.62	2,251,800
03 Sep 2020	75.19	76.21	73.06	73.77	73.37	2,114,800
02 Sep 2020	72.91	75.50	72.60	75.23	74.82	2,561,600
01 Sep 2020	72.88	73.03	72.05	72.47	72.07	1,034,800
31 Aug 2020	71.85	73.68	71.85	73.37	72.97	2,016,700
28 Aug 2020	73.28	73.42	72.22	72.80	72.40	946,100
27 Aug 2020	72.21	73.45	71.64	73.24	72.84	1,626,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,519.67+277.46(+0.98%)

HANG SENG28,862.77+288.91(+1.01%)

CRUDE OIL52.29-0.07(-0.13%)

The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

Cerner Corporation (CERN)

NIKKEI 225
28,519.67
+277.46(+0.98%)

HANG SENG
28,862.77
+288.91(+1.01%)

CRUDE OIL
52.29
-0.07(-0.13%)