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 High Price Low Price Open Price Close Price Last Traded
  0.16 0.21% 75.68 75.76 74.54 75.37 75.52 18:31:37
more quote information »

CERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week74.8076.3274.3475.691,342,3160.881.18%
1 Month73.2776.3272.6074.021,363,2742.413.29%
3 Months67.8676.3266.13570.841,717,8127.8211.52%
6 Months71.9876.3265.0269.731,828,5313.705.14%
1 Year52.9778.451552.8166.602,143,85122.7142.87%
3 Years51.8678.451548.7863.502,146,73223.8245.93%
5 Years67.1678.451547.0161.952,106,1278.5212.69%

CERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 75.52 -0.29 -0.38% 75.96 76.32 75.47 1,338,056
Jan 21 2020 75.81 -0.05 -0.07% 75.46 76.04 75.31 1,310,678
Jan 17 2020 75.86 0.28 0.37% 75.88 75.94 75.28 1,229,878
Jan 16 2020 75.58 0.89 1.19% 74.80 75.81 74.34 1,490,680
Jan 15 2020 74.69 0.48 0.65% 73.69 75.19 72.85 1,495,391
Jan 14 2020 74.21 1.14 1.56% 72.97 74.24 72.75 1,473,271
Jan 13 2020 73.07 -0.41 -0.56% 73.48 73.89 72.76 1,993,218
Jan 10 2020 73.48 -0.28 -0.38% 74.01 74.09 73.275 1,204,194
Jan 09 2020 73.76 0.32 0.43% 73.80 74.30 73.00 1,564,673
Jan 08 2020 73.445 0.42 0.58% 73.24 73.83 73.04 1,897,575
Jan 07 2020 73.02 -0.97 -1.31% 73.76 74.01 72.98 922,232
Jan 06 2020 73.99 0.16 0.22% 73.36 74.05 73.20 1,597,834
Jan 03 2020 73.83 0.21 0.29% 72.82 73.88 72.81 1,404,407
Jan 02 2020 73.62 0.23 0.31% 73.45 73.69 72.81 2,381,895
Dec 31 2019 73.39 0.28 0.38% 72.93 73.51 72.60 1,089,077
Dec 30 2019 73.11 -0.17 -0.23% 73.28 73.44 72.95 1,244,055
Dec 27 2019 73.28 0.26 0.36% 73.28 73.525 72.87 718,235
Dec 26 2019 73.02 -0.27 -0.37% 73.27 73.42 72.71 648,695
Dec 24 2019 73.29 -0.15 -0.2% 73.41 73.42 73.04 281,853
Dec 23 2019 73.44 0.18 0.25% 73.34 74.10 73.225 976,548
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:20200123 23:48:30