CERNER Historical Stock Price

Below is the stock price history for Cerner CERN. Data is recorded each day for the historical open, high, low, close and volume. The Cerner stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cerner Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 54.98 55.32 54.30 54.93 367,332
2018-12-10 53.49 54.75 53.08 54.49 230,730
2018-12-07 54.74 55.06 53.58 53.78 156,519
2018-12-06 55.14 55.39 54.21 54.84 207,833
2018-12-04 58.30 58.30 56.025 56.025 97,603
2018-12-03 58.40 59.20 57.98 57.99 213,538
2018-11-30 57.47 58.23 57.19 57.67 187,706
2018-11-29 58.21 58.30 57.35 57.47 213,230
2018-11-28 57.66 58.40 56.99 58.38 112,225
2018-11-27 58.08 58.34 57.69 57.93 168,964
2018-11-26 57.17 57.97 57.07 57.97 140,163
2018-11-23 56.24 57.28 56.24 56.89 38,454
2018-11-21 56.34 56.80 55.85 56.61 66,221
2018-11-20 56.35 56.51 55.76 56.19 133,888
2018-11-19 57.74 57.84 56.14 56.14 112,019
2018-11-16 57.32 58.14 57.18 57.835 106,709
2018-11-15 55.90 57.35 55.83 57.24 120,612
2018-11-14 56.70 56.95 56.31 56.57 189,593
2018-11-13 57.00 57.39 56.05 56.45 109,006
2018-11-12 57.34 57.61 56.72 56.83 81,461
2018-11-09 58.04 58.04 57.18 57.60 191,874
2018-11-08 58.44 58.78 58.02 58.12 81,543
2018-11-07 58.11 58.84 58.11 58.55 127,681
2018-11-06 56.96 57.51 56.88 57.51 110,335
2018-11-05 57.05 57.42 56.58 56.66 73,778
2018-11-02 57.19 57.19 56.21 56.70 170,031
2018-11-01 57.69 58.22 57.36 57.405 134,228
2018-10-31 57.98 58.35 57.35 57.35 270,693
2018-10-30 57.73 58.21 57.11 57.465 293,067
2018-10-29 58.52 59.21 57.95 58.28 378,593

» More Cerner Stock Price History

To see other companies like Cerner (CERN), view our stock market today for news, and other data.