CERN

Cerner Corporation Historical Stock Prices

$58.57
*  
0.18
0.31%
Get CERN Alerts
*Delayed - data as of Sep. 16, 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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  58.33  58.70  57.87  58.57 1,139,338
09/16/2014 58.33 58.7 57.87 58.57 1,139,731
09/15/2014 58.86 58.86 57.69 58.39 1,607,021
09/12/2014 59.28 59.49 58.49 58.75 2,457,626
09/11/2014 59.34 59.67 59.11 59.355 1,369,146
09/10/2014 59.45 59.91 59.375 59.61 1,246,582
09/09/2014 59.74 59.82 59.4 59.52 1,339,008
09/08/2014 59.44 60.07 59.39 59.88 1,534,891
09/05/2014 58.98 59.54 58.7 59.47 1,387,416
09/04/2014 59.03 59.59 58.93 58.985 2,367,556
09/03/2014 58.34 59.49 58.1201 58.905 2,829,364
09/02/2014 57.92 58.07 57.66 58.06 1,344,060
08/29/2014 57.25 57.68 57.09 57.66 1,165,362
08/28/2014 56.99 57.19 56.7 57 774,747
08/27/2014 57.26 57.26 56.85 56.995 967,232
08/26/2014 56.89 57.16 56.66 57.115 853,482
08/25/2014 56.86 56.97 56.54 56.76 921,591
08/22/2014 56.69 56.79 56.22 56.56 895,016
08/21/2014 56.44 56.71 56.22 56.58 882,214
08/20/2014 56.02 56.74 56.01 56.645 1,687,790
08/19/2014 55.91 56.37 55.82 56.32 1,385,542
08/18/2014 55.76 55.95 55.42 55.92 1,391,441
08/15/2014 56.19 56.19 54.97 55.49 2,016,919
08/14/2014 56.3 56.54 55.445 55.8 1,897,557
08/13/2014 56.46 56.82 56.2 56.28 1,591,648
08/12/2014 56.09 56.42 56.08 56.39 1,464,495
08/11/2014 55.91 56.4 55.48 56.23 1,704,920
08/08/2014 55.06 55.78 54.98 55.64 1,620,636
08/07/2014 56 56.325 54.63 55 2,211,964
08/06/2014 57.29 57.29 53.6501 55.91 4,235,695
08/05/2014 54.99 55.125 54.13 54.34 1,338,379
08/04/2014 54.33 55.235 54.1 55.14 1,315,190
08/01/2014 55.25 55.6925 54.07 54.44 2,166,708
07/31/2014 56.61 56.77 55.16 55.2 2,229,748
07/30/2014 57.27 57.48 56.7601 56.83 1,756,074
07/29/2014 56.99 57.485 56.81 57.07 1,249,605
07/28/2014 56.55 57.26 56.0533 57.04 1,632,797
07/25/2014 55.95 57.59 55.59 56.85 2,409,430
07/24/2014 55.93 56.4 55.52 55.64 3,058,330
07/23/2014 54.45 56.04 54.39 55.97 3,821,101
07/22/2014 54.21 54.65 54.13 54.35 1,829,092
07/21/2014 53.18 54.2 53.18 54.09 2,098,805
07/18/2014 52.91 53.525 52.91 53.51 1,804,815
07/17/2014 53.34 53.8 52.9601 53.18 2,165,913
07/16/2014 52.69 54.13 52.69 53.61 3,016,794
07/15/2014 51.28 53.4 51.28 52.9 4,033,515
07/14/2014 51.45 51.456 50.7 51.28 1,892,281
07/11/2014 51.29 51.38 50.93 51.14 1,205,027
07/10/2014 50.48 51.4 50.3 51.24 1,600,359
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
04/08/2014 53.66 55.04 52.91 54.3 2,644,962
04/07/2014 53.44 54.12 53.16 53.25 3,031,833
04/04/2014 55.67 55.83 53.57 53.67 2,247,565
04/03/2014 56.36 56.78 55.38 55.45 1,898,998
04/02/2014 56.71 56.74 55.85 56.13 2,714,528
04/01/2014 55.91 56.87 55.91 56.49 2,108,007
03/31/2014 55.89 56.94 55.75 56.25 2,078,421
03/28/2014 56.42 57.3 55.94 56.15 1,028,819
03/27/2014 56.52 56.89 56.02 56.55 1,069,933
03/26/2014 58.06 58.26 56.53 56.58 1,937,941
03/25/2014 57.9 58.69 57.45 57.87 1,485,217
03/24/2014 59.19 59.19 56.92 57.37 1,975,619
03/21/2014 60.3 60.3 58.27 58.29 2,452,664
03/20/2014 59.44 59.825 59.11 59.67 958,006
03/19/2014 60.25 60.375 59.06 59.69 1,136,060
03/18/2014 59.43 60.42 59.35 60.41 969,018
03/17/2014 59.5 60.39 59.475 59.52 1,094,726
03/14/2014 59.28 59.84 58.91 59.27 1,258,610
03/13/2014 60.14 60.14 58.37 58.87 1,405,286
03/12/2014 59.54 60.1801 59.27 59.86 1,364,183
03/11/2014 60.79 60.86 59.72 59.94 1,022,521
03/10/2014 60.43 61.25 60.03 60.7 1,299,019
03/07/2014 60.5 61.23 60.16 60.37 1,628,536
03/06/2014 61.33 61.67 60.58 60.67 1,277,673
03/05/2014 61.94 61.94 61 61.17 1,567,439
03/04/2014 61.45 62.17 61.01 61.86 1,406,169
03/03/2014 60.59 61.03 60.08 60.7 1,248,745
02/28/2014 61.42 62.05 60.67 61.37 1,718,174
02/27/2014 61.96 62.31 61.03 61.21 2,017,946
02/26/2014 62.18 62.89 61.82 62.18 1,078,734
02/25/2014 62.56 62.66 61.87 62.16 1,301,127
02/24/2014 62.43 63.07 62.24 62.45 1,831,355
02/21/2014 60.64 62.25 60.634 62.08 2,256,195
02/20/2014 59.91 60.95 59.48 60.68 1,749,631
02/19/2014 60.44 60.98 59.7 59.89 1,975,118
02/18/2014 60.66 61.43 60.36 60.74 1,838,234
02/14/2014 59.38 60.28 58.92 60.18 1,840,870
02/13/2014 57.62 59.46 57.41 59.28 2,530,793
02/12/2014 57.73 58.14 57.36 57.95 1,630,723
02/11/2014 55.91 57.97 55.88 57.48 2,624,688
02/10/2014 55.31 56.4 54.905 56.1 2,103,915
02/07/2014 54.08 55.8 53.839 55.46 2,186,175
02/06/2014 53.14 53.89 52.95 53.6 2,336,463
02/05/2014 56.25 56.48 51.65 53.21 7,120,445
02/04/2014 55.8 56.785 54.83 56.6 3,492,108
02/03/2014 56.75 57.35 55.44 55.66 3,445,948
01/31/2014 55.5 56.98 55.24 56.89 1,838,975
01/30/2014 54.36 56.49 54.2 56.27 1,720,391
01/29/2014 54.36 55.37 53.88 54.05 1,615,968
01/28/2014 53.97 55.04 53.92 54.9 1,067,368
01/27/2014 54.77 54.96 53.638 54.14 1,539,925
01/24/2014 56.11 56.18 54.7 54.71 1,661,937
01/23/2014 56.72 57.21 55.845 56.49 1,121,914
01/22/2014 57.08 57.58 56.63 57.02 1,524,478
01/21/2014 56 56.269 55.41 55.9 1,087,683
01/17/2014 55.27 55.89 54.51 55.74 1,946,264
01/16/2014 55.38 55.62 55.1 55.39 1,118,101
01/15/2014 55.07 55.77 54.92 55.52 1,448,351
01/14/2014 54.06 55.497 53.87 55.07 2,135,778
01/13/2014 54.67 55.36 53.64 53.83 1,734,329
01/10/2014 55.34 55.48 54.29 55.18 1,274,334
01/09/2014 54.54 55.36 54.54 55.02 1,413,697
01/08/2014 55.07 55.19 54.21 54.32 1,569,040
01/07/2014 54.66 55.39 54.46 55.26 1,565,373
01/06/2014 54.67 55.1 54.1525 54.2 1,465,496
01/03/2014 55.08 55.35 54.61 54.7 1,039,089
01/02/2014 55.48 55.6 54.82 55.07 1,111,441
12/31/2013 55.75 56.097 55.55 55.74 676,052
12/30/2013 55.63 55.83 55.37 55.76 567,545
12/27/2013 55.87 55.87 55.31 55.58 1,177,442
12/26/2013 55.57 55.75 55.305 55.67 476,172
12/24/2013 55.24 55.47 55.08 55.38 458,428
12/23/2013 54.98 55.35 54.67 55.31 1,124,247
12/20/2013 54.93 54.97 54.41 54.67 2,235,481
12/19/2013 55.45 55.68 54.34 54.69 1,210,353
12/18/2013 54.84 55.82 53.72 55.76 1,699,000
12/17/2013 54.18 55.06 54.06 54.93 1,829,605
12/16/2013 54.39 54.661 53.87 54.32 1,212,735
12/13/2013 54.5 54.82 53.92 54.17 930,305
12/12/2013 54.5 54.86 53.83 54.03 1,365,449
12/11/2013 55.82 56.34 54.52 54.6 1,667,622
12/10/2013 56.79 57.22 55.75 55.855 1,372,417
12/09/2013 57.49 57.6515 56.51 56.71 1,386,117
12/06/2013 56.8 57.515 56.51 57.42 1,132,169
12/05/2013 56.5 56.96 56.01 56.09 1,367,259
12/04/2013 57.05 57.43 55.81 56.4 1,449,321
12/03/2013 57.51 57.67 56.79 57.45 1,217,196
12/02/2013 57.59 58.08 57.4 57.68 884,783
11/29/2013 57.71 58.08 57.28 57.47 463,383
11/27/2013 57.7 58.05 57.25 57.65 655,518
11/26/2013 58.06 58.36 57.47 57.68 1,187,007
11/25/2013 58.09 58.46 57.95 58.24 1,325,044
11/22/2013 57.96 58.03 57.5194 57.96 1,025,847
11/21/2013 56.3 57.9 56.03 57.69 1,490,886
11/20/2013 56.36 56.622 55.6974 55.95 1,069,566
11/19/2013 56.48 56.57 55.82 56.15 771,850
11/18/2013 57.39 57.46 56.38 56.64 616,132
11/15/2013 57.09 57.6 56.82 57.34 1,004,937
11/14/2013 56.94 57.19 56.5 57.09 754,404
11/13/2013 56.53 56.79 55.96 56.78 614,991
11/12/2013 56.26 56.971 56.01 56.47 848,318
11/11/2013 56.7 56.87 56.105 56.39 862,895
11/08/2013 55.99 57.09 55.95 57.04 1,136,555
11/07/2013 56.48 56.75 55.59 56.08 1,737,983
11/06/2013 56.06 56.52 55.95 56.45 919,813
11/05/2013 56.21 56.39 55.75 55.9 984,002
11/04/2013 56.21 56.55 55.86 56.49 887,383
11/01/2013 56.31 56.52 55.7 56.17 1,282,629
10/31/2013 56.13 56.55 55.76 56.03 1,644,801
10/30/2013 56.19 56.818 55.83 55.88 1,442,708
10/29/2013 56.86 57.23 56 56.17 1,492,138
10/28/2013 55.93 56.58 55.89 56.54 1,586,458
10/25/2013 55.55 57.2 54.44 56.13 3,494,343
10/24/2013 59.04 59.09 57.64 57.76 2,953,218
10/23/2013 57.89 58.42 57.24 58 1,982,336
10/22/2013 58.62 59.42 57.57 58.19 1,668,581
10/21/2013 57.91 58.13 57.36 58.07 1,219,504
10/18/2013 57.18 57.8 56.8 57.77 1,636,054
10/17/2013 55.86 57.35 55.86 57.12 1,305,570
10/16/2013 55.45 56.57 55.375 56.51 1,222,776
10/15/2013 55.74 55.94 54.87 55.22 1,131,817
10/14/2013 54.15 55.98 54.02 55.95 1,549,505
10/11/2013 54.27 54.93 54.12 54.68 1,196,488
10/10/2013 53.05 54.6 52.97 54.51 1,442,867
10/09/2013 53.18 53.491 52.55 52.7 1,517,796
10/08/2013 54.29 54.71 52.98 53.17 1,434,527
10/07/2013 54.32 54.65 53.96 54.19 1,162,804
10/04/2013 53.66 54.8175 53.53 54.71 1,953,590
10/03/2013 53.53 53.71 52.5001 53.57 1,723,275
10/02/2013 53.55 53.935 53 53.78 1,424,713
10/01/2013 52.52 53.99 52.35 53.97 2,187,984
09/30/2013 52 52.98 51.365 52.55 2,853,790
09/27/2013 48.55 55.07 48.5 52.61 6,853,202
09/26/2013 49.02 49.37 48.58 48.73 1,258,479
09/25/2013 49.01 49.11 48.61 48.99 1,120,334
09/24/2013 49.34 49.49 48.81 48.89 1,034,850
09/23/2013 49.53 49.728 48.88 49.26 1,266,770
09/20/2013 49.9 50.25 49.7 49.82 2,211,019
09/19/2013 49.69 49.99 49.31 49.87 779,964
09/18/2013 49.46 49.61 48.81 49.57 1,208,213
09/17/2013 49.81 49.85 49.31 49.48 895,451
09/16/2013 49.5 49.98 49.38 49.66 1,802,481
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?