Cerner Corporation Historical Stock Prices

CERN 
$68.23
*  
0.25
0.37%
Get CERN Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CERN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CERN Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-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.
16:00  68.05  68.62  67.68  68.23 2,035,353
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
06/02/2015 67.27 67.7 67.09 67.14 1,741,064
06/01/2015 67.67 67.98 67.16 67.81 1,880,495
05/29/2015 67.92 68.42 67.25 67.29 2,093,067
05/28/2015 68.47 68.72 68.29 68.33 1,709,805
05/27/2015 67.88 68.74 67.62 68.47 1,986,558
05/26/2015 67.9 68.1 67.33 67.78 1,598,496
05/22/2015 67.66 68.75 67.373 68.33 2,063,981
05/21/2015 68.07 68.25 67.52 67.83 1,935,379
05/20/2015 68.46 68.81 68.13 68.19 1,232,738
05/19/2015 68.19 68.86 68.12 68.5 2,107,610
05/18/2015 67.3 68.36 67.06 68.26 1,305,523
05/15/2015 68.2 68.34 67.25 67.34 1,922,365
05/14/2015 67.87 68.21 67.39 68.14 4,797,367
05/13/2015 67.46 67.93 67.14 67.27 1,837,296
05/12/2015 67.78 67.99 66.95 67.24 2,074,983
05/11/2015 67.67 68.61 66.92 68.1 3,503,730
05/08/2015 70.89 70.94 67.57 68.02 8,341,991
05/07/2015 71.07 71.66 70.66 71.25 1,941,366
05/06/2015 71.68 72.455 70.57 70.85 2,231,137
05/05/2015 72.52 72.95 71.86 72.08 1,352,901
05/04/2015 72.3 73.18 72.28 73.06 1,442,237
05/01/2015 72.32 72.87 71.57 72.11 1,271,493
04/30/2015 73.01 73.46 71.54 71.81 1,702,524
04/29/2015 72.8 73.5 72.25 73.03 989,866
04/28/2015 72.96 73.5 72.17 73.13 1,493,232
04/27/2015 73.75 74.44 72.91 73.06 1,411,147
04/24/2015 73.18 73.475 72.5314 73.32 1,099,186
04/23/2015 72.43 73.26 72.26 73.05 1,218,307
04/22/2015 72.43 72.5296 71.71 72.41 979,216
04/21/2015 72.2 72.59 71.84 72.22 1,317,685
04/20/2015 71.75 72.16 71.56 71.7 1,522,869
04/17/2015 72.14 72.5 71.23 71.81 1,645,034
04/16/2015 72.15 73.17 72.14 72.87 1,386,882
04/15/2015 74.08 74.41 72.91 72.98 1,514,743
04/14/2015 74.23 74.65 73.43 73.68 1,184,369
04/13/2015 74.82 75.72 74.3 74.53 1,141,895
04/10/2015 74.49 75.12 74.01 75 1,615,972
04/09/2015 73.3 74.41 72.99 74.38 1,327,029
04/08/2015 72.61 73.37 72.61 73.22 1,444,882
04/07/2015 73.18 73.65 72.45 72.45 980,169
04/06/2015 72.24 73.69 71.71 73.4 1,181,837
*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?