Cerner Corporation (CERN)
NASDAQ: CERN
· Real-Time Price · USD
94.92
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
CERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 7, 2022 | 94.98 | 94.99 | 94.92 | 94.92 | 94.92 | -0.05% | 38,200,339 |
| Jun 6, 2022 | 94.96 | 94.98 | 94.96 | 94.97 | 94.97 | 0.00% | 6,059,358 |
| Jun 3, 2022 | 94.95 | 94.97 | 94.95 | 94.97 | 94.97 | 0.01% | 4,170,792 |
| Jun 2, 2022 | 94.95 | 94.96 | 94.94 | 94.96 | 94.96 | 0.29% | 5,874,283 |
| Jun 1, 2022 | 94.83 | 94.87 | 94.67 | 94.69 | 94.69 | -0.17% | 3,336,636 |
| May 31, 2022 | 94.67 | 95.40 | 94.59 | 94.85 | 94.85 | 0.18% | 8,377,625 |
| May 27, 2022 | 94.58 | 94.68 | 94.49 | 94.68 | 94.68 | 0.14% | 2,733,574 |
| May 26, 2022 | 94.47 | 94.59 | 94.47 | 94.55 | 94.55 | -0.04% | 1,509,898 |
| May 25, 2022 | 94.55 | 94.64 | 94.38 | 94.59 | 94.59 | 0.16% | 2,212,825 |
| May 24, 2022 | 94.18 | 94.74 | 94.14 | 94.44 | 94.44 | 0.36% | 4,225,923 |
| May 23, 2022 | 94.00 | 94.16 | 93.99 | 94.10 | 94.10 | 0.18% | 1,998,556 |
| May 20, 2022 | 93.85 | 94.07 | 93.74 | 93.93 | 93.93 | 0.01% | 2,220,277 |
| May 19, 2022 | 93.86 | 94.01 | 93.74 | 93.92 | 93.92 | -0.05% | 3,569,290 |
| May 18, 2022 | 94.15 | 94.20 | 93.95 | 93.97 | 93.97 | -0.29% | 2,347,648 |
| May 17, 2022 | 93.93 | 94.25 | 93.92 | 94.24 | 94.24 | 0.14% | 2,540,021 |
| May 16, 2022 | 94.12 | 94.43 | 94.07 | 94.11 | 94.11 | -0.11% | 3,219,039 |
| May 13, 2022 | 94.10 | 94.24 | 93.90 | 94.21 | 94.21 | 0.01% | 2,547,148 |
| May 12, 2022 | 93.98 | 94.22 | 93.79 | 94.20 | 94.20 | 0.22% | 2,738,444 |
| May 11, 2022 | 93.82 | 94.20 | 93.80 | 93.99 | 93.99 | -0.16% | 2,829,274 |
| May 10, 2022 | 93.73 | 94.16 | 93.73 | 94.14 | 94.14 | 0.50% | 3,611,265 |