Cerner Corporation Historical Stock Prices

CERN 
$60.19
*  
0.62
1.02%
Get CERN Alerts
*Delayed - data as of Sep. 4, 2015 15:51 ET  -  Find a broker to begin trading CERN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CERN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:51  60.02  60.51  59.54  60.19 1,073,644
09/03/2015 61.22 61.6108 60.65 60.81 1,478,695
09/02/2015 60.82 61.6 60.08 60.96 1,797,113
09/01/2015 60.79 61.21 59.39 59.87 2,649,739
08/31/2015 62.86 63.27 61.67 61.76 2,180,647
08/28/2015 61.22 63.2 61.12 63.13 2,615,839
08/27/2015 62.3 62.55 60.73 61.44 3,010,531
08/26/2015 61.61 61.86 59.76 61.63 3,307,179
08/25/2015 61.92 62.37 60.19 60.24 3,596,471
08/24/2015 58.75 62.15 57.42 60.63 5,892,642
08/21/2015 62.77 63.31 61.7 61.72 2,946,159
08/20/2015 64.55 65.04 63.11 63.27 1,794,262
08/19/2015 65.6 65.87 64.7417 65 2,769,129
08/18/2015 64.5 65.65 64.32 65.6 2,497,036
08/17/2015 64.27 64.77 64 64.54 2,361,082
08/14/2015 62.76 64.285 62.525 64.25 3,598,632
08/13/2015 63.01 63.516 62.48 62.89 2,569,855
08/12/2015 62.03 63.61 62 63.12 2,919,798
08/11/2015 62.28 62.9599 62.115 62.81 3,337,569
08/10/2015 63.78 64.14 62.61 63.21 2,970,747
08/07/2015 65.26 65.33 63.34 63.59 3,763,790
08/06/2015 67.42 67.55 65.23 65.3 4,588,200
08/05/2015 66 67.59 63.25 67.3 11,450,870
08/04/2015 70.65 71.28 70.02 70.32 1,932,165
08/03/2015 71.91 72.06 69.95 70.9 2,288,163
07/31/2015 72.39 72.73 71.42 71.72 2,021,322
07/30/2015 72.69 72.7 71.5 71.96 3,574,433
07/29/2015 68.28 75 68 73.4 5,510,835
07/28/2015 68 68.61 67.7 68.49 1,371,576
07/27/2015 68.12 68.12 67.26 67.66 1,932,148
07/24/2015 70.31 70.42 67.95 68.12 2,338,189
07/23/2015 72.03 72.13 69.8 70 2,303,854
07/22/2015 71.58 72.25 71.5508 72.05 992,622
07/21/2015 73.21 73.52 71.2106 71.54 1,038,417
07/20/2015 71.42 72.63 71.13 71.95 1,664,695
07/17/2015 71.15 71.41 70.84 71.33 1,241,128
07/16/2015 71.76 71.98 71.25 71.3 1,751,126
07/15/2015 71.32 72.01 71.1 71.6 1,503,258
07/14/2015 70.54 71.65 70.28 71.3 1,587,592
07/13/2015 70.12 70.76 70 70.63 2,503,702
07/10/2015 68.93 70.15 68.71 69.92 1,064,401
07/09/2015 68.8 69 68.24 68.47 1,378,649
07/08/2015 68.4 68.67 67.72 67.805 1,484,049
07/07/2015 68.41 68.65 67.3724 68.59 1,277,843
07/06/2015 68.05 68.62 67.68 68.23 2,039,205
07/02/2015 69.41 70.15 68.12 68.48 1,696,232
07/01/2015 69.39 69.47 68.56 69.4 2,174,675
06/30/2015 68.97 69.39 68.34 69.06 3,168,798
06/29/2015 68.86 69.06 68.18 68.23 2,058,128
06/26/2015 69.37 69.9 68.85 69.11 1,295,873
06/25/2015 69.25 69.45 68.9 69.19 1,188,686
06/24/2015 69.94 69.95 68.44 69.12 1,311,292
06/23/2015 70.28 70.61 69.74 69.92 1,327,048
06/22/2015 69.81 70.66 69.8 70.27 1,576,502
06/19/2015 69.29 69.6 68.87 69.43 2,882,014
06/18/2015 68.28 69.83 68 69.39 1,693,473
06/17/2015 67.79 68.07 67.39 67.81 1,123,603
06/16/2015 67 67.75 66.55 67.51 1,035,291
06/15/2015 67.32 67.44 66.62 67.17 2,969,983
06/12/2015 67.39 68.03 67.31 67.85 2,139,986
06/11/2015 67.45 68.09 67.26 67.87 1,775,867
06/10/2015 66 67.33 65.79 67.17 1,810,704
06/09/2015 66.24 66.39 65.67 65.77 1,421,313
06/08/2015 66.06 66.5 65.9915 66.09 2,211,896
06/05/2015 67.01 67.18 65.98 66.24 2,847,936
06/04/2015 67.37 67.72 66.655 67.06 1,799,271
06/03/2015 67.27 67.83 67.07 67.745 1,683,222
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?