CERN

Cerner Corporation Historical Stock Prices

$50.93
*  
0.55
1.07%
Get CERN Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CERN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.59  51.76  50.861  50.93 2,134,085
07/09/2014 51.59 51.76 50.861 50.93 2,135,345
07/08/2014 51.86 51.95 51.31 51.48 2,291,545
07/07/2014 52.46 52.56 51.84 51.97 1,111,578
07/03/2014 51.87 52.379 51.74 52.35 992,462
07/02/2014 51.6 51.71 51.29 51.66 1,606,308
07/01/2014 51.67 51.84 51.515 51.71 1,804,181
06/30/2014 51.27 51.75 51.09 51.58 2,132,689
06/27/2014 51.8 51.97 51.21 51.27 1,388,591
06/26/2014 51.99 52.23 51.45 51.7 2,041,180
06/25/2014 51.54 52.27 51.54 52.1 1,387,934
06/24/2014 51.63 52.15 51.31 51.64 2,078,709
06/23/2014 52.15 52.2 51.4 51.65 2,087,988
06/20/2014 52.34 52.44 51.8 52.12 2,854,617
06/19/2014 53.31 53.31 52.13 52.15 2,128,056
06/18/2014 52.8 53.1 52.28 52.98 1,539,341
06/17/2014 53.15 53.22 52.8 52.84 1,358,708
06/16/2014 52.82 53.48 52.82 53.2 1,650,667
06/13/2014 53.1 53.24 52.68 52.95 1,210,340
06/12/2014 53.09 53.25 52.62 52.92 1,195,565
06/11/2014 53.24 53.33 52.9 53.17 1,033,889
06/10/2014 53.71 53.9 53.12 53.35 896,966
06/09/2014 53.96 54.04 53.61 53.76 1,111,203
06/06/2014 54.02 54.11 53.7604 54.03 1,322,204
06/05/2014 54.27 54.29 53.66 53.8 1,356,793
06/04/2014 54.1 54.4325 53.8 54.13 1,036,853
06/03/2014 53.91 54.49 53.8 54.31 1,346,872
06/02/2014 54.22 54.36 53.7 54.2 2,017,155
05/30/2014 54.9 54.9 53.99 54.05 1,805,787
05/29/2014 54.79 54.99 54.56 54.74 1,772,162
05/28/2014 54.26 54.91 53.84 54.53 2,432,343
05/27/2014 53.43 54.155 53.35 54.12 2,145,870
05/23/2014 52.39 53.24 52.33 53.12 1,622,641
05/22/2014 51.64 52.55 51.31 52.33 1,528,758
05/21/2014 51.36 51.8 51.26 51.63 1,283,446
05/20/2014 51.1 51.649 51.02 51.36 1,616,776
05/19/2014 50.66 51.59 50.61 51.26 1,409,747
05/16/2014 50.95 50.97 50.24 50.8 1,574,837
05/15/2014 50.48 50.91 49.87 50.67 2,079,953
05/14/2014 51.06 51.23 50.48 50.64 1,474,123
05/13/2014 51.74 52.58 51.09 51.19 1,623,919
05/12/2014 50.46 52 50.29 51.65 1,825,800
05/09/2014 49.53 50.29 49.36 50.19 2,469,171
05/08/2014 49.57 50.03 49.21 49.64 1,929,745
05/07/2014 50.19 50.49 48.87 49.49 2,297,775
05/06/2014 51.13 51.445 50.12 50.15 2,062,757
05/05/2014 50.97 51.64 50.52 51.41 1,995,659
05/02/2014 51.31 52.0499 51.13 51.4 2,607,708
05/01/2014 51.03 51.55 50.71 51.186 2,553,718
04/30/2014 50.43 51.55 50.25 51.3 3,294,935
04/29/2014 49.57 50.731 49.53 50.04 3,542,195
04/28/2014 49.9 50.33 48.39 49.43 5,293,221
04/25/2014 51.67 51.9 49.17 49.51 6,410,531
04/24/2014 53.32 53.91 52.22 52.3 3,389,031
04/23/2014 53.61 53.88 52.88 52.89 2,355,829
04/22/2014 53.99 54.29 53.61 53.71 1,792,388
04/21/2014 54.16 54.29 53.83 54.11 1,539,004
04/17/2014 54.09 54.6089 53.66 54 1,241,900
04/16/2014 54.43 54.76 53.39 53.98 1,340,456
04/15/2014 53.01 54.1 52.91 53.97 3,227,643
04/14/2014 52.41 53.1401 51.94 52.87 1,657,247
04/11/2014 52.58 52.98 51.9 52.11 2,709,791
04/10/2014 55.16 55.32 52.7301 52.87 2,759,076
04/09/2014 54.19 55.6 53.78 55.25 2,081,241
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?