Cerner Corp (NQ: CERN )

74.12 USD -0.25 (-0.34%)
Official Closing Price Updated: 5:22 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 71.00 71.90 70.44 71.87 1,132,751 +1.78(+2.54%)
Oct 30, 2020 69.29 70.78 69.05 70.09 1,474,600 -0.39(-0.55%)
Oct 29, 2020 70.38 71.66 68.48 70.48 1,773,270 -0.16(-0.23%)
Oct 28, 2020 72.14 72.55 70.51 70.64 2,916,432 -2.10(-2.89%)
Oct 27, 2020 72.91 73.93 72.11 72.74 1,347,108 -0.13(-0.18%)
Oct 26, 2020 72.53 73.12 71.75 72.87 987,513 -0.85(-1.15%)
Oct 23, 2020 73.04 74.13 73.00 73.72 847,900 +1.13(+1.56%)
Oct 22, 2020 72.68 72.77 71.14 72.59 802,847 +0.03(+0.04%)
Oct 21, 2020 72.68 73.49 72.33 72.56 1,416,436 -0.14(-0.19%)
Oct 20, 2020 72.59 73.59 72.22 72.70 787,560 +0.34(+0.47%)
Oct 19, 2020 74.75 75.11 72.03 72.36 1,053,160 -2.27(-3.04%)
Oct 16, 2020 73.95 75.24 73.54 74.63 1,549,500 +0.87(+1.18%)
Oct 15, 2020 73.23 74.08 73.08 73.76 1,109,362 -0.47(-0.63%)
Oct 14, 2020 73.75 74.39 73.25 74.23 1,122,801 +0.98(+1.34%)
Oct 13, 2020 74.04 74.08 72.96 73.25 1,411,366 -0.54(-0.73%)
Oct 12, 2020 72.85 75.05 72.70 73.79 1,836,882 +1.40(+1.93%)
Oct 09, 2020 72.67 73.18 71.87 72.39 1,023,100 +0.55(+0.77%)
Oct 08, 2020 71.84 72.18 71.44 71.84 807,122 +0.36(+0.50%)
Oct 07, 2020 72.82 72.93 71.40 71.48 1,022,064 -0.50(-0.69%)
Oct 06, 2020 72.17 73.14 71.50 71.98 1,336,847 +0.22(+0.31%)
Oct 05, 2020 70.71 71.96 70.71 71.76 1,314,447 +0.58(+0.81%)
Oct 02, 2020 71.51 71.98 70.48 71.18 1,027,100 -1.13(-1.56%)
Oct 01, 2020 72.85 73.30 71.75 72.31 1,402,660 +0.02(+0.03%)
Sep 30, 2020 71.58 73.16 70.64 72.29 1,712,160 +1.10(+1.55%)
Sep 29, 2020 71.38 72.50 71.10 71.19 1,257,939 -0.41(-0.57%)
Sep 28, 2020 70.05 71.63 69.81 71.60 1,833,154 +2.29(+3.30%)
Sep 25, 2020 67.11 69.51 66.92 69.31 1,319,200 +1.83(+2.71%)
Sep 24, 2020 67.53 68.26 66.75 67.48 949,111 -0.25(-0.37%)
Sep 23, 2020 68.72 68.99 67.43 67.73 1,424,167 -0.90(-1.31%)
Sep 22, 2020 68.61 69.03 67.81 68.63 1,459,565 -0.07(-0.10%)
Sep 21, 2020 68.51 69.04 67.08 68.70 1,820,875 -1.15(-1.65%)
Sep 18, 2020 72.10 72.14 69.33 69.85 2,784,100 -1.93(-2.69%)
Sep 17, 2020 71.27 72.08 70.71 71.78 1,432,451 -0.64(-0.88%)
Sep 16, 2020 72.40 73.58 72.06 72.42 1,965,526 +0.72(+1.00%)
Sep 15, 2020 72.00 72.35 71.58 71.70 1,099,146 -0.24(-0.33%)
Sep 14, 2020 71.46 72.55 71.45 71.94 977,546 +0.99(+1.40%)
Sep 11, 2020 70.00 71.40 69.94 70.95 1,844,300 +0.57(+0.81%)
Sep 10, 2020 71.37 72.09 70.28 70.38 1,545,917 -1.19(-1.66%)
Sep 09, 2020 70.77 72.14 70.34 71.57 1,562,417 +1.53(+2.18%)
Sep 08, 2020 71.67 71.67 69.75 70.04 2,561,659 -1.97(-2.74%)
Sep 04, 2020 73.87 74.60 71.79 72.01 2,251,900 -1.76(-2.39%)
Sep 03, 2020 75.19 76.21 73.06 73.77 2,114,706 -1.46(-1.94%)
Sep 02, 2020 72.91 75.50 72.60 75.23 2,561,660 +2.76(+3.81%)
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.