Cerner Historical Data - CERN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cerner Corporation CERN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.31 -0.43% 72.59 71.97 73.04 72.43 72.90 00:00:00
more quote information »

CERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.9873.0466.7470.502,171,9633.615.23%
1 Month66.3273.0463.1167.712,001,6526.279.45%
3 Months69.5274.8853.0865.382,634,3393.074.42%
6 Months71.5980.9053.0869.142,258,5561.001.4%
1 Year70.0080.9053.0869.532,151,8842.593.7%
3 Years65.5080.9048.7864.942,128,5987.0910.82%
5 Years67.6780.9047.0162.082,180,7154.927.27%

CERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 72.59 -0.31 -0.43% 72.43 73.04 71.97 1,947,517
May 29 2020 72.90 2.03 2.86% 70.92 72.98 69.97 3,160,022
May 28 2020 70.87 2.56 3.75% 68.98 71.65 68.18 2,345,792
May 27 2020 68.31 0.92 1.37% 67.35 68.53 66.74 1,592,218
May 26 2020 67.39 0.11 0.16% 68.98 68.98 67.29 1,589,820
May 22 2020 67.28 0.16 0.24% 67.14 67.42 66.59 931,862
May 21 2020 67.12 -0.67 -0.99% 67.97 68.25 67.05 1,230,057
May 20 2020 67.79 0.01 0.01% 68.02 68.49 67.51 1,126,542
May 19 2020 67.78 -0.60 -0.88% 68.50 68.78 67.77 1,366,627
May 18 2020 68.38 3.40 5.23% 66.38 68.62 66.00 2,171,758
May 15 2020 64.98 -0.61 -0.93% 65.6726 65.9904 64.47 4,296,423
May 14 2020 65.59 0.64 0.99% 64.36 65.73 63.11 2,253,915
May 13 2020 64.95 -1.27 -1.92% 66.04 66.3831 64.43 1,589,852
May 12 2020 66.22 -2.22 -3.24% 68.28 68.50 66.22 2,659,984
May 11 2020 68.44 -0.31 -0.45% 68.46 69.515 68.1402 1,585,676
May 08 2020 68.75 1.76 2.63% 68.37 68.93 67.37 1,664,375
May 07 2020 66.99 0.10 0.15% 67.51 67.64 66.67 1,992,319
May 06 2020 66.89 -1.58 -2.31% 68.75 69.055 66.83 1,923,200
May 05 2020 68.47 1.41 2.1% 67.20 69.47 67.20 2,354,915
May 04 2020 67.06 0.35 0.52% 66.32 67.12 65.55 2,196,025
See More Historical Prices »


Your Recent History
NASDAQ
CERN
Cerner
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.