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
2018-09-20 64.37 64.55 64.18 64.31 64,774
2018-09-19 63.71 64.05 63.44 64.00 69,148
2018-09-18 64.15 64.74 64.07 64.36 85,409
2018-09-17 64.52 64.74 63.95 64.15 65,911
2018-09-14 64.91 65.35 64.67 64.92 72,015
2018-09-13 65.04 65.41 64.93 65.12 85,310
2018-09-12 63.72 64.855 63.72 64.81 103,373
2018-09-11 63.07 64.04 63.07 63.555 132,659
2018-09-10 63.83 63.83 62.89 63.13 156,547
2018-09-07 64.62 64.69 63.89 64.20 101,187
2018-09-06 64.69 65.36 64.69 64.94 75,650
2018-09-05 64.56 64.70 63.97 64.66 110,512
2018-09-04 64.83 65.06 64.53 64.535 91,208
2018-08-31 65.21 65.50 64.86 65.14 94,038
2018-08-30 65.79 65.79 65.06 65.10 80,061
2018-08-29 65.66 66.16 65.57 65.75 50,408
2018-08-28 65.82 65.94 65.18 65.50 61,574
2018-08-27 65.52 65.87 65.52 65.59 52,282
2018-08-24 65.49 65.64 65.29 65.425 84,452
2018-08-23 65.10 65.51 65.00 65.22 63,629
2018-08-22 65.48 65.58 64.98 65.505 63,840
2018-08-21 65.48 66.26 65.38 65.74 81,200
2018-08-20 65.32 65.72 65.055 65.44 50,536
2018-08-17 64.55 65.40 64.51 65.325 176,579
2018-08-16 63.63 64.78 63.56 64.76 107,696
2018-08-15 63.95 63.95 63.06 63.48 252,347
2018-08-14 64.22 64.56 63.81 64.33 170,249
2018-08-13 64.98 65.08 63.76 64.24 176,469
2018-08-10 66.08 66.15 65.05 65.23 95,907
2018-08-09 66.60 67.13 66.28 66.30 127,791

» More Cerner Stock Price History

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