Canada Markets closed

Cerner Corporation (CERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.93+0.01 (+0.01%)
At close: 04:00PM EDT
93.96 +0.03 (+0.03%)
After hours: 07:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202293.8594.0793.7593.9393.932,220,200
May 19, 202293.8694.0193.7493.9293.923,569,300
May 18, 202294.1594.2093.9593.9793.972,347,600
May 17, 202293.9394.2593.9294.2494.242,540,000
May 16, 202294.1294.4394.0794.1194.113,218,800
May 13, 202294.1094.2493.9094.2194.212,547,100
May 12, 202293.9894.2293.7994.2094.202,738,300
May 11, 202293.8294.2093.8093.9993.992,829,300
May 10, 202293.7394.1693.7394.1494.143,611,100
May 09, 202293.9093.9593.5993.6793.673,792,000
May 06, 202294.1294.2593.9194.0094.004,281,400
May 05, 202294.2494.3893.9694.1294.124,779,200
May 04, 202293.9094.4693.9094.3794.374,230,800
May 03, 202293.7094.1993.7094.1494.143,497,400
May 02, 202293.6593.8593.5693.8293.822,659,800
Apr 29, 202293.7593.8693.6093.6493.642,977,800
Apr 28, 202293.7393.8893.7193.7993.791,638,500
Apr 27, 202293.5293.8693.5293.8093.804,342,200
Apr 26, 202293.7293.8693.5893.6193.613,060,200
Apr 25, 202293.6793.8793.6693.8193.812,459,900
Apr 22, 202293.3693.9893.2693.7093.704,142,500
Apr 21, 202293.4393.5493.3493.3493.341,262,100
Apr 20, 202293.3593.5993.3193.4293.422,014,000
Apr 19, 202293.3193.4893.2593.4693.461,403,600
Apr 18, 202293.3093.3693.1593.3193.311,630,700
Apr 14, 202293.4393.4393.2693.3093.301,257,300
Apr 13, 202293.3593.4793.2693.3593.351,139,400
Apr 12, 202293.1793.3593.1393.3593.351,413,500
Apr 11, 202293.3393.3793.0193.1093.102,631,300
Apr 08, 202293.4193.5393.3193.4093.401,161,100
Apr 07, 202293.2793.5493.2293.4993.491,588,600
Apr 06, 202293.0493.3093.0393.2893.282,328,900
Apr 05, 202293.3193.4993.0593.1493.143,193,400
Apr 04, 202293.5093.5493.2393.2993.293,713,800
Apr 01, 202293.6793.7193.4493.4993.493,284,300
Mar 31, 202293.6193.6493.5693.5693.562,512,300
Mar 30, 202293.6793.7293.5693.6593.652,705,100
Mar 29, 202293.6793.7793.5593.5993.592,401,900
Mar 28, 202293.6293.7493.5793.6293.622,197,100
Mar 25, 202293.6093.7593.5193.6293.622,461,700
Mar 24, 202293.5993.7393.5593.6593.652,269,700
Mar 23, 202293.6093.6793.5093.5993.592,125,300
Mar 22, 202293.6293.7693.6093.6593.652,017,900
Mar 21, 202293.6993.8793.2193.6193.611,503,000
Mar 18, 202293.6893.7693.5093.6493.643,514,200
Mar 17, 202293.5193.7893.5093.7893.782,037,700
Mar 16, 202293.6093.6593.4393.5793.573,200,200
Mar 15, 202293.4893.7293.1993.6093.602,997,900
Mar 14, 202293.4193.5893.3093.4393.432,741,800
Mar 11, 202293.3193.4693.2693.4093.402,236,400
Mar 10, 202293.1093.1492.9793.0093.003,603,400
Mar 09, 202293.0793.3093.0493.1093.103,064,900
Mar 08, 202293.1093.2592.9493.0493.044,074,200
Mar 07, 202293.4793.4793.0793.0893.084,277,300
Mar 04, 202293.4093.5093.2393.4793.474,144,600
Mar 03, 202293.5093.6393.3093.3793.374,640,800
Mar 02, 202293.3793.5993.3093.4193.413,098,400
Mar 01, 202293.2893.4893.2093.3093.302,722,300
Feb 28, 202293.2793.4293.0393.2593.254,478,500
Feb 25, 202293.3993.4293.1593.4193.412,392,700
Feb 24, 202292.8193.2092.8193.1193.115,180,900
Feb 23, 202293.0693.3592.8093.1393.138,586,700
Feb 22, 202291.6491.8891.4391.8391.834,120,300
Feb 18, 202291.7191.8991.3091.4591.456,473,700
Feb 17, 202291.7792.1191.6191.7191.713,287,800
Feb 16, 202291.9292.2891.6491.9291.923,867,100
Feb 15, 202291.9092.1991.8492.0392.032,722,500
Feb 14, 202291.8691.9691.4791.6691.664,397,800
Feb 11, 202292.1392.3391.7491.9791.972,361,000
Feb 10, 202292.2092.4391.8992.2092.204,896,400
Feb 09, 202292.1192.3992.0792.3392.333,488,200
Feb 08, 202291.8192.2191.7192.0592.052,644,700
Feb 07, 202291.6091.9091.5091.8091.803,481,400
Feb 04, 202291.5691.7791.3191.4691.463,645,200
Feb 03, 202292.0592.1291.2991.7291.724,199,900
Feb 02, 202291.2292.0191.2091.8991.895,056,400
Feb 01, 202291.1891.3491.1191.2591.255,794,000
Jan 31, 202291.3291.4990.9491.2091.206,103,100
Jan 28, 202291.3391.4791.2391.3991.393,597,300
Jan 27, 202291.1091.5891.1091.3891.386,283,800
Jan 26, 202291.3591.6890.9391.1291.129,691,600
Jan 25, 202291.5091.6091.1791.3791.374,777,500
Jan 24, 202291.4392.1591.2191.7191.718,858,300
Jan 21, 202291.8592.0891.4991.7091.704,899,900
Jan 20, 202292.3592.5091.2491.4991.499,423,200
Jan 19, 202292.0692.2191.7591.7791.773,980,600
Jan 18, 202292.0692.3191.9092.0392.034,140,700
Jan 14, 202292.1992.4592.0492.2192.215,397,900
Jan 13, 202292.1592.4392.0392.1992.193,332,600
Jan 12, 202292.2792.3592.0192.2092.204,854,100
Jan 11, 202292.3092.5792.1992.2692.263,016,500
Jan 10, 202292.3492.4692.1692.3092.304,592,700
Jan 07, 202292.4292.6492.1992.3292.325,433,600
Jan 06, 202292.5592.6992.2892.3692.365,010,300
Jan 05, 202292.6092.9592.4492.5592.555,474,400
Jan 04, 202292.8292.9992.5092.6492.646,102,400
Jan 03, 202292.8793.1792.7292.8492.844,950,600
Dec 31, 202193.1993.2092.8492.8792.872,049,900
Dec 30, 202193.2993.4492.8193.1493.142,688,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...