Cerner Corp (NQ: CERN )

80.21 USD -0.12 (-0.15%)
Official Closing Price Updated: 5:22 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 80.12 80.47 79.08 80.21 1,453,900 -0.12(-0.15%)
Jan 14, 2021 80.43 81.75 80.23 80.33 2,281,977 -0.32(-0.40%)
Jan 13, 2021 79.01 80.82 78.87 80.65 2,375,537 +1.72(+2.18%)
Jan 12, 2021 78.79 79.19 78.28 78.93 1,199,202 +0.05(+0.06%)
Jan 11, 2021 79.65 79.80 78.45 78.88 1,343,690 -0.98(-1.23%)
Jan 08, 2021 79.50 80.00 78.37 79.86 1,586,900 +0.23(+0.29%)
Jan 07, 2021 78.39 80.00 78.39 79.63 1,824,499 +0.80(+1.01%)
Jan 06, 2021 76.74 78.95 76.52 78.83 1,807,083 +0.62(+0.79%)
Jan 05, 2021 77.50 78.50 77.34 78.21 1,123,622 +0.47(+0.60%)
Jan 04, 2021 78.40 79.03 76.55 77.74 2,180,674 -0.74(-0.94%)
Dec 31, 2020 78.48 78.48 78.48 698,445 +0.50(+0.64%)
Dec 30, 2020 78.38 78.98 77.85 77.98 698,445 -0.52(-0.66%)
Dec 29, 2020 78.58 78.98 78.20 78.50 772,595 +0.45(+0.58%)
Dec 28, 2020 78.70 79.24 77.51 78.05 1,425,229 -0.36(-0.46%)
Dec 24, 2020 78.40 78.46 77.62 78.41 432,000 +0.72(+0.93%)
Dec 23, 2020 77.78 78.24 77.35 77.69 1,039,635 +0.31(+0.40%)
Dec 22, 2020 76.58 77.62 76.47 77.38 1,612,236 +0.79(+1.03%)
Dec 21, 2020 76.66 77.08 75.09 76.59 1,307,569 -1.01(-1.30%)
Dec 18, 2020 77.68 78.21 76.97 77.60 5,548,700 -0.56(-0.72%)
Dec 17, 2020 77.41 78.37 77.32 78.16 2,600,150 +0.76(+0.98%)
Dec 16, 2020 75.76 77.50 75.44 77.40 3,244,740 +2.04(+2.71%)
Dec 15, 2020 74.70 75.41 74.32 75.36 1,611,758 +1.11(+1.49%)
Dec 14, 2020 74.95 75.03 74.14 74.25 1,521,998 -0.26(-0.35%)
Dec 11, 2020 74.08 75.01 73.77 74.51 1,486,200 +0.54(+0.73%)
Dec 10, 2020 74.05 74.32 73.53 73.97 1,191,400 -0.44(-0.59%)
Dec 09, 2020 74.12 75.16 73.86 74.41 1,924,089 +0.26(+0.35%)
Dec 08, 2020 72.15 74.19 72.15 74.15 1,884,089 +1.31(+1.80%)
Dec 07, 2020 74.22 74.47 72.74 72.84 1,635,769 -1.45(-1.95%)
Dec 04, 2020 73.69 74.77 73.47 74.29 1,443,600 +0.40(+0.54%)
Dec 03, 2020 75.15 75.27 73.65 73.89 1,274,380 -1.58(-2.09%)
Dec 02, 2020 75.04 75.55 74.84 75.47 844,220 +0.10(+0.13%)
Dec 01, 2020 75.06 76.00 74.90 75.37 1,308,690 +0.53(+0.71%)
Nov 30, 2020 74.12 74.88 73.75 74.84 1,937,496 +0.74(+1.00%)
Nov 27, 2020 74.07 74.38 73.79 74.10 819,800 -0.02(-0.03%)
Nov 25, 2020 74.80 74.82 73.80 74.12 863,900 -0.25(-0.34%)
Nov 24, 2020 74.17 75.15 73.78 74.37 1,196,857 +0.76(+1.03%)
Nov 23, 2020 73.97 74.43 73.17 73.61 1,315,411 +0.36(+0.49%)
Nov 20, 2020 72.87 74.12 72.54 73.25 1,558,800 +0.38(+0.52%)
Nov 19, 2020 73.03 73.36 72.10 72.87 1,140,279 -0.05(-0.07%)
Nov 18, 2020 74.52 75.24 72.88 72.92 1,298,404 -1.85(-2.47%)
Nov 17, 2020 74.72 75.39 73.88 74.77 913,247 -0.49(-0.65%)
Nov 16, 2020 75.58 76.15 75.00 75.26 790,482 -0.20(-0.27%)
Nov 13, 2020 74.34 75.46 74.21 75.46 997,500 +1.60(+2.17%)
Nov 12, 2020 74.27 74.88 73.39 73.86 897,511 -0.75(-1.01%)
Nov 11, 2020 75.29 75.47 73.94 74.61 1,399,683 -0.11(-0.15%)
Nov 10, 2020 72.94 75.06 72.80 74.72 1,798,428 +0.85(+1.15%)
Nov 09, 2020 76.00 77.33 73.81 73.87 2,234,581 +0.91(+1.25%)
Nov 06, 2020 72.78 73.20 71.94 72.96 1,030,700 +0.56(+0.77%)
Nov 05, 2020 73.60 73.65 72.14 72.40 1,316,317 +0.30(+0.42%)
Nov 04, 2020 74.89 75.22 71.91 72.10 2,146,781 -0.35(-0.48%)
Nov 03, 2020 72.57 73.47 72.31 72.45 1,253,902 +0.58(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.