Quantcast

Cerner Corporation Common Stock Historical Stock Prices

CERN 
$61.04
*  
0.33
0.54%
Get CERN Alerts
*Delayed - data as of Jun. 20, 2018 14:50 ET  -  Find a broker to begin trading CERN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CERN Real Time
 
 
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 19-MAR-2018 TO 19-JUN-2018

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.
14:50 61.50 61.61 60.92 61.04 573,587
06/19/2018 60.91 61.48 60.67 61.37 1,599,692
06/18/2018 61.41 61.74 61.22 61.37 1,527,056
06/15/2018 60.98 62.05 60.62 61.87 2,712,419
06/14/2018 60.28 61.13 60.26 61.08 1,248,432
06/13/2018 60.78 60.98 60.24 60.26 1,321,450
06/12/2018 60.64 60.99 60.0001 60.66 1,250,475
06/11/2018 60.65 60.96 60.32 60.71 1,658,101
06/08/2018 60.35 60.81 59.67 60.69 1,184,953
06/07/2018 61.2 61.4 59.73 60.25 1,880,653
06/06/2018 60.54 61.45 60.42 61.31 1,631,301
06/05/2018 59.89 60.58 59.72 60.39 1,198,107
06/04/2018 59.87 59.96 59.21 59.75 1,494,187
06/01/2018 60.11 60.11 59.47 59.73 1,856,815
05/31/2018 60.06 60.22 59.4895 59.68 1,906,314
05/30/2018 59.76 60.5 59 60.17 1,116,870
05/29/2018 59.33 59.99 59.0304 59.47 1,727,402
05/25/2018 59.6 60.6 59.6 59.94 1,320,601
05/24/2018 59.32 59.68 58.49 59.44 1,564,443
05/23/2018 59.29 59.74 58.81 59.47 1,740,223
05/22/2018 60.81 61.07 57.9435 59.72 1,876,331
05/21/2018 61.6 61.92 60.65 60.75 3,302,568
05/18/2018 63 63.22 61 61.34 4,920,871
05/17/2018 59.82 61.19 59.82 60.62 2,321,018
05/16/2018 58.48 60.26 58.22 59.97 2,837,234
05/15/2018 58.62 58.785 57.915 58.3 2,201,052
05/14/2018 60.66 60.7 58.69 59.05 2,351,951
05/11/2018 60.49 60.95 60.32 60.83 3,194,792
05/10/2018 59.51 60.3399 59.35 60.27 2,477,943
05/09/2018 58.84 59.84 58.57 59.35 2,941,839
05/08/2018 57.82 59.205 57.61 58.76 3,930,257
05/07/2018 57.75 58.96 57.58 58.06 4,268,827
05/04/2018 54.76 57.6199 54.76 57.24 4,531,236
05/03/2018 52.18 55.8 52.05 55.09 6,282,406
05/02/2018 58.29 58.71 57.08 57.94 4,117,427
05/01/2018 58.22 58.82 57.74 58.81 1,685,861
04/30/2018 59.59 59.6675 58.25 58.25 3,070,902
04/27/2018 59.03 59.56 58.86 59.43 1,699,951
04/26/2018 58.61 59.21 58.14 58.99 2,444,156
04/25/2018 57.75 58.41 57.35 58.34 1,672,450
04/24/2018 58.87 59 57.4 57.94 2,386,890
04/23/2018 59.4 59.44 58.075 58.56 2,311,864
04/20/2018 58.69 58.98 58.14 58.23 2,313,021
04/19/2018 58.95 59.21 58.47 58.92 2,023,685
04/18/2018 59.33 59.45 58.98 59.29 1,846,447
04/17/2018 58.49 59.31 57.821 59.04 3,198,810
04/16/2018 57.3 58.19 56.98 57.94 1,875,731
04/13/2018 57.56 57.56 56.56 56.91 1,708,724
04/12/2018 57.2 57.405 56.74 57.17 1,618,019
04/11/2018 56.18 57.43 56.16 56.88 2,572,437
04/10/2018 57.12 57.38 56.465 56.74 2,255,789
04/09/2018 56.86 57.37 56.54 56.57 3,362,919
04/06/2018 57.79 58.03 56.15 56.42 2,973,441
04/05/2018 57.94 58.435 57.635 58.12 3,260,972
04/04/2018 56.31 57.88 56.14 57.71 3,625,602
04/03/2018 57.38 57.5204 55.29 56.64 6,743,211
04/02/2018 57.48 58.05 56.01 57.1 4,438,128
03/29/2018 58.28 58.93 57.85 58 4,517,026
03/28/2018 57.87 59.05 57.87 58.64 4,874,424
03/27/2018 58.13 58.41 57.16 57.65 4,069,783
03/26/2018 57.2 57.81 56.65 57.77 2,725,393
03/23/2018 57.57 58.21 56.49 56.51 2,417,078
03/22/2018 58.48 59.47 57.44 57.47 2,453,203
03/21/2018 59.61 60.76 59.51 59.86 3,938,017
03/20/2018 60.55 60.81 59.32 59.44 3,690,919
03/19/2018 60.86 61.03 59.69 60.39 3,046,657
*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?

Smart Portfolio