Cerner Historical Data - CERN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.30 0.47% 64.26 63.90 65.99 64.90 63.96 20:00:00
more quote information »

CERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.9765.9959.0762.472,261,070-0.71-1.09%
1 Month71.4372.9053.0861.553,524,161-7.17-10.04%
3 Months72.9780.9053.0868.482,732,912-8.71-11.94%
6 Months66.6080.9053.0868.942,235,579-2.34-3.51%
1 Year57.4180.9053.0868.992,291,2026.8511.93%
3 Years59.5380.9048.7864.652,159,2114.737.95%
5 Years73.05480.9047.0162.072,167,172-8.79-12.04%

CERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 64.26 0.30 0.47% 64.90 65.99 63.15 2,273,976
Apr 06 2020 63.96 1.69 2.71% 63.38 64.74 62.00 2,515,407
Apr 03 2020 62.27 0.31 0.5% 61.36 62.525 61.14 2,222,811
Apr 02 2020 61.96 1.25 2.06% 60.30 63.25 59.07 1,612,300
Apr 01 2020 60.71 -2.28 -3.62% 60.89 61.96 59.85 2,193,529
Mar 31 2020 62.99 -1.25 -1.95% 64.97 65.03 62.64 2,761,302
Mar 30 2020 64.24 4.23 7.05% 61.27 64.49 60.01 2,892,720
Mar 27 2020 60.01 -1.03 -1.69% 58.89 62.06 58.11 2,725,290
Mar 26 2020 61.04 3.00 5.17% 57.82 61.79 54.01 3,376,844
Mar 25 2020 58.04 -0.38 -0.65% 58.42 59.93 56.76 3,092,628
Mar 24 2020 58.42 3.72 6.8% 57.15 59.74 56.11 4,098,834
Mar 23 2020 54.70 -1.85 -3.27% 55.98 56.845 53.08 3,604,021
Mar 20 2020 56.55 -2.94 -4.94% 59.92 60.9327 56.08 5,123,596
Mar 19 2020 59.49 -0.39 -0.64% 59.72 62.55 58.065 3,296,313
Mar 18 2020 59.875 -2.50 -4.0% 59.94 61.76 54.54 3,424,162
Mar 17 2020 62.37 1.84 3.04% 60.98 64.308 57.98 4,561,075
Mar 16 2020 60.53 -3.90 -6.05% 59.92 61.71 58.11 4,965,603
Mar 13 2020 64.43 -0.25 -0.39% 66.18 67.51 60.68 6,370,622
Mar 12 2020 64.68 -3.67 -5.37% 65.10 68.09 64.535 4,691,905
Mar 11 2020 68.35 -0.79 -1.14% 67.47 69.01 66.595 3,811,475
Mar 10 2020 69.14 -1.12 -1.59% 71.43 72.90 66.75 3,574,309
Mar 09 2020 70.26 -3.10 -4.23% 69.52 72.48 69.441 4,407,526
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 01:49:02