Cerner Corporation Historical Stock Prices

CERN 
$68.49
*  
0.83
1.23%
Get CERN Alerts
*Delayed - data as of Jul. 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-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  68.61  67.70  68.49 1,368,023
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
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
04/02/2015 73.19 73.58 72.37 72.77 992,041
04/01/2015 73.27 73.27 71.94 73 1,817,011
03/31/2015 73.68 74.145 73.26 73.26 1,622,085
03/30/2015 73.82 74.6 73.5 74.11 922,987
03/27/2015 72.34 73.6 72.29 73.28 985,831
03/26/2015 71.62 72.83 71.5 72.33 1,663,729
03/25/2015 74.01 74.23 72.29 72.3 1,417,772
03/24/2015 74.14 74.62 73.85 73.97 846,151
03/23/2015 73.83 74.43 73.26 74.07 1,663,853
03/20/2015 74.49 74.83 73.56 73.73 2,899,873
03/19/2015 72.59 74.61 72.37 73.82 2,933,338
03/18/2015 71.04 72.18 70.1 71.64 1,812,188
03/17/2015 71.4 71.56 70.75 71.36 903,647
03/16/2015 70.88 71.63 70.88 71.57 1,393,185
03/13/2015 70.63 70.99 70.07 70.38 1,196,927
03/12/2015 70.08 70.93 69.7 70.91 862,836
03/11/2015 69.54 70.05 69.42 69.69 1,026,965
03/10/2015 69.44 70.08 69.2 69.63 1,382,005
03/09/2015 70.14 70.47 69.63 70.1 1,661,798
03/06/2015 72.25 72.25 69.68 69.97 1,953,835
03/05/2015 71.96 72.59 71.84 72.51 1,139,784
03/04/2015 71.37 72.03 71.2 71.9 1,586,903
03/03/2015 71.59 71.97 71.4915 71.92 1,273,017
03/02/2015 72.16 72.735 71.29 72.38 1,505,251
02/27/2015 72.43 72.75 72.02 72.06 1,199,129
02/26/2015 72.45 72.94 72.15 72.775 1,082,057
02/25/2015 72.82 73.24 72.53 72.69 1,327,346
02/24/2015 73.12 73.2 72.11 72.78 1,818,290
02/23/2015 72.19 73.12 72.1 73.08 2,233,702
02/20/2015 71.19 72.1 70.93 72.075 1,655,548
02/19/2015 70.32 71.345 70.26 71.26 1,248,252
02/18/2015 69.73 70.62 69.5 70.6 1,260,009
02/17/2015 71.05 71.22 69.36 69.75 2,564,537
02/13/2015 69.89 71.24 69.6901 70.98 2,450,372
02/12/2015 68.28 69.88 67.85 69.83 2,102,409
02/11/2015 66.71 67.83 66.56 67.71 2,723,122
02/10/2015 66.96 67.53 66.39 67.41 3,415,722
02/09/2015 67.49 67.7 66.461 66.87 1,614,514
02/06/2015 67.13 68.4 66.94 67.72 1,612,656
02/05/2015 67.16 67.26 66.48 67.01 1,850,997
02/04/2015 67.47 67.6 66.54 66.78 1,402,560
02/03/2015 66.81 67.46 66.6 67.27 1,660,638
02/02/2015 66.91 67.01 65.05 66.73 1,273,385
01/30/2015 66.75 67.17 65.94 66.35 1,796,554
01/29/2015 66.78 67.42 66.02 67.28 1,122,058
01/28/2015 67.81 68.13 66.75 66.87 1,507,759
01/27/2015 68.37 68.37 66.5 67.53 1,467,191
01/26/2015 67.17 68.32 66.81 68.12 1,247,292
01/23/2015 67.16 67.91 66.69 67.22 1,042,580
01/22/2015 65.89 67.2 64.87 67.17 1,446,471
01/21/2015 64.99 65.69 64.51 65.56 1,371,655
01/20/2015 65.2 65.74 64.03 64.97 1,633,903
01/16/2015 64.14 65.71 63.84 65.59 1,250,756
01/15/2015 64.8 65.03 63.97 64.07 905,664
01/14/2015 64.58 65.49 64.28 64.68 1,025,561
01/13/2015 65.52 66.36 64.61 65.27 1,306,713
01/12/2015 64.97 65.5 64.43 64.79 849,296
01/09/2015 65.48 65.78 64.9 64.95 1,161,429
01/08/2015 64.86 65.72 64.51 65.6 957,920
01/07/2015 63.83 64.36 63.19 64.19 976,746
01/06/2015 64.12 64.717 63.19 63.52 1,166,880
01/05/2015 64.61 65.41 64.04 64.17 1,235,980
01/02/2015 64.92 65.38 64.43 65.03 1,187,865
12/31/2014 65.53 65.9 64.62 64.66 961,029
12/30/2014 65.81 66.06 65.27 65.5 1,315,678
12/29/2014 65.57 66.45 65.43 66.1 1,016,236
12/26/2014 65.17 66.156 64.88 65.71 663,314
12/24/2014 65.53 65.92 63.11 65.1 428,891
12/23/2014 65.22 65.46 64.81 65.31 921,354
12/22/2014 64.27 65.14 64.06 65.04 911,283
12/19/2014 63.61 64.65 63.61 64.37 2,320,588
12/18/2014 63.36 63.76 63.03 63.73 1,635,729
12/17/2014 60.99 62.61 60.78 62.42 1,356,685
12/16/2014 61.57 62.29 60.89 60.97 1,287,576
12/15/2014 61.74 62.13 60.7 61.59 1,253,863
12/12/2014 62.49 63.24 61.4 61.44 1,431,439
12/11/2014 65.32 65.32 62.92 63.33 1,093,834
12/10/2014 63.84 64.13 62.35 62.53 848,876
12/09/2014 63.31 64.47 62.92 64.21 835,408
12/08/2014 63.86 65.36 63.46 63.97 1,092,044
12/05/2014 64.11 64.43 63.85 64.04 759,583
12/04/2014 64.06 64.58 63.58 63.88 610,989
12/03/2014 64.17 64.37 63.62 64.24 785,508
12/02/2014 64.37 64.68 64.15 64.395 780,411
12/01/2014 64.48 64.63 64.11 64.31 1,127,503
11/28/2014 64.09 64.73 63.67 64.4 593,768
11/26/2014 63.36 64.03 63.07 63.7 1,306,600
11/25/2014 64.14 64.66 62.96 63.01 2,300,060
11/24/2014 63.81 64.2 63.32 64.17 934,259
11/21/2014 64.47 64.5 63.5 63.6 1,674,471
11/20/2014 63.58 63.82 63.01 63.35 1,000,209
11/19/2014 64.29 64.32 63.4401 63.57 1,109,377
11/18/2014 64.14 64.63 64.05 64.3 893,419
11/17/2014 64.3 64.75 64.02 64.135 880,725
11/14/2014 64.54 64.5625 63.93 64.31 974,863
11/13/2014 63.66 64.62 63.66 64.53 1,679,534
11/12/2014 62.91 63.93 62.66 63.815 1,171,917
11/11/2014 63.24 63.69 62.78 63.06 959,793
11/10/2014 62.97 63.44 62.53 63.42 1,304,492
11/07/2014 63.94 63.96 62.702 63.005 1,695,853
11/06/2014 63.52 63.95 63.26 63.88 1,094,211
11/05/2014 63.56 63.56 62.83 63.2 1,049,439
11/04/2014 63.2 63.89 63.11 63.48 1,318,231
11/03/2014 63.32 63.75 63.05 63.26 1,582,031
10/31/2014 63.89 63.89 62.98 63.34 2,126,498
10/30/2014 62.26 62.73 61.84 62.65 1,505,334
10/29/2014 63.33 63.3899 61.55 62.29 2,271,709
10/28/2014 62.61 63.42 62.37 63.31 1,708,782
10/27/2014 61.14 62.74 60.92 62.63 2,241,291
10/24/2014 60.21 61.17 59.16 61.12 2,461,832
10/23/2014 58.87 60.28 58.63 59.7 2,752,367
10/22/2014 59.16 59.4 58.24 58.3 2,003,703
10/21/2014 58.51 59.39 58.23 59.18 1,881,453
10/20/2014 56.96 58.34 56.88 58.32 1,305,620
10/17/2014 56.89 57.5 56.17 57.19 1,940,661
10/16/2014 56.17 57.19 55.78 56.65 2,149,521
10/15/2014 56.36 57.4 55.75 57.03 2,536,049
10/14/2014 57.31 57.76 56.71 56.98 1,148,301
10/13/2014 57.12 57.9 56.47 56.885 1,341,451
10/10/2014 57.92 58.53 57.33 57.33 1,634,962
10/09/2014 59.14 59.3 57.93 58.11 1,384,480
10/08/2014 58.03 59.295 57.79 59.22 1,515,271
10/07/2014 59.05 59.13 58.02 58.04 1,281,864
10/06/2014 59.97 60.2 58.82 59.24 1,458,356
10/03/2014 59.4 60.375 59.05 59.8 3,001,255
10/02/2014 58.49 59.49 58.38 59.14 1,532,572
10/01/2014 59.22 59.46 58.31 58.38 1,659,930
09/30/2014 59.48 60.14 59.2 59.57 2,291,325
09/29/2014 58.19 59.72 58.01 59.69 1,499,298
09/26/2014 58.17 58.69 57.96 58.655 1,119,101
09/25/2014 58.84 58.89 58.25 58.5 2,017,143
09/24/2014 58.42 59.2 58.32 58.99 1,012,980
09/23/2014 58.48 59.09 58.32 58.48 1,133,271
09/22/2014 58.34 58.685 58.06 58.61 1,299,491
09/19/2014 59.19 59.48 58.44 58.52 3,239,395
09/18/2014 59 59.07 58.05 58.92 1,749,762
09/17/2014 58.74 59 58.13 58.68 1,397,729
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
*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?