Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cerner Corporation Stock Price (Quote) NASDAQ:CERN
$71.81 ( -0.0835% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.08 | $73.75 | Friday, 22nd Oct 2021 CERN stock ended at $71.81. This is 0.0835% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.05% from a day low at $71.73 to a day high of $72.48. |
| 90 days | $69.08 | $82.00 | |
| 52 weeks | $67.96 | $84.20 |
Historical Cerner Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $72.06 | $72.48 | $71.73 | $71.81 | 1 484 294 |
| 2021-10-21 | $72.17 | $72.17 | $71.66 | $71.87 | 1 116 122 |
| 2021-10-20 | $71.54 | $72.42 | $71.47 | $72.06 | 1 874 114 |
| 2021-10-19 | $70.37 | $71.61 | $70.27 | $71.41 | 1 587 727 |
| 2021-10-18 | $71.26 | $71.32 | $70.01 | $70.12 | 1 620 508 |
| 2021-10-15 | $71.81 | $72.30 | $71.38 | $71.42 | 5 704 730 |
| 2021-10-14 | $70.99 | $71.95 | $70.87 | $71.72 | 2 170 025 |
| 2021-10-13 | $70.43 | $70.86 | $69.95 | $70.70 | 2 152 108 |
| 2021-10-12 | $70.56 | $70.92 | $69.99 | $70.24 | 1 802 688 |
| 2021-10-11 | $70.89 | $71.35 | $70.58 | $70.59 | 1 858 718 |
| 2021-10-08 | $71.06 | $71.50 | $70.50 | $71.07 | 1 909 437 |
| 2021-10-07 | $70.85 | $71.49 | $70.61 | $70.74 | 2 128 452 |
| 2021-10-06 | $69.61 | $70.66 | $69.08 | $70.62 | 3 089 183 |
| 2021-10-05 | $70.08 | $70.84 | $69.74 | $69.94 | 2 409 831 |
| 2021-10-04 | $70.29 | $71.04 | $69.57 | $70.19 | 2 851 977 |
| 2021-10-01 | $70.84 | $70.84 | $69.91 | $70.34 | 2 228 094 |
| 2021-09-30 | $71.33 | $71.79 | $70.15 | $70.52 | 2 984 139 |
| 2021-09-29 | $71.27 | $72.04 | $70.99 | $71.13 | 1 577 530 |
| 2021-09-28 | $71.70 | $72.20 | $70.75 | $71.19 | 3 596 459 |
| 2021-09-27 | $72.46 | $73.48 | $71.87 | $72.04 | 1 520 655 |
| 2021-09-24 | $73.02 | $73.44 | $72.70 | $72.98 | 1 419 595 |
| 2021-09-23 | $73.03 | $73.75 | $72.89 | $73.17 | 1 954 041 |
| 2021-09-22 | $73.58 | $73.60 | $72.87 | $72.96 | 1 257 584 |
| 2021-09-21 | $73.77 | $74.31 | $73.33 | $73.35 | 1 358 371 |
| 2021-09-20 | $74.94 | $75.15 | $73.24 | $73.69 | 2 080 252 |
| 2021-09-17 | $74.05 | $75.68 | $73.92 | $75.04 | 8 129 976 |
| 2021-09-16 | $74.15 | $74.40 | $72.96 | $74.02 | 2 082 758 |
| 2021-09-15 | $73.89 | $74.94 | $73.87 | $74.23 | 2 516 849 |
| 2021-09-14 | $74.95 | $74.96 | $73.55 | $73.92 | 1 956 546 |
| 2021-09-13 | $74.51 | $74.71 | $73.78 | $74.50 | 1 898 831 |
| 2021-09-10 | $75.00 | $75.24 | $73.95 | $74.45 | 1 645 005 |
| 2021-09-09 | $75.66 | $76.19 | $75.03 | $75.05 | 1 368 107 |
| 2021-09-08 | $76.06 | $76.19 | $75.50 | $75.67 | 1 660 553 |
| 2021-09-07 | $75.77 | $76.66 | $75.57 | $75.79 | 1 935 084 |
| 2021-09-03 | $75.83 | $76.34 | $75.45 | $75.69 | 1 818 661 |
| 2021-09-02 | $76.26 | $76.32 | $75.57 | $76.30 | 1 232 996 |
| 2021-09-01 | $76.55 | $76.63 | $75.54 | $76.08 | 1 244 415 |
| 2021-08-31 | $76.12 | $76.75 | $75.76 | $76.35 | 1 780 690 |
| 2021-08-30 | $76.84 | $77.15 | $76.15 | $76.22 | 978 238 |
| 2021-08-27 | $76.09 | $77.00 | $75.97 | $76.84 | 1 319 091 |
| 2021-08-26 | $76.35 | $76.66 | $75.83 | $76.07 | 1 540 316 |
| 2021-08-25 | $77.19 | $77.36 | $75.74 | $76.51 | 3 310 635 |
| 2021-08-24 | $77.85 | $77.97 | $76.99 | $77.19 | 1 767 616 |
| 2021-08-23 | $79.08 | $79.08 | $77.62 | $77.92 | 2 291 170 |
| 2021-08-20 | $79.89 | $80.18 | $78.75 | $78.96 | 2 420 903 |
| 2021-08-19 | $79.47 | $80.35 | $78.96 | $79.62 | 1 528 395 |
| 2021-08-18 | $80.95 | $80.97 | $79.30 | $79.36 | 1 472 748 |
| 2021-08-17 | $79.86 | $80.85 | $79.76 | $80.78 | 1 355 683 |
| 2021-08-16 | $79.77 | $80.33 | $79.60 | $80.15 | 1 173 602 |
| 2021-08-13 | $79.56 | $79.98 | $79.21 | $79.63 | 800 807 |
Cerner Corporation designs, develops, markets, installs, hosts, and supports health care information technology, health care devices, hardware, and content solutions for health care organizations and consumers in the United States and internationally. The company offers Cerner Millennium architecture, which includes clinical, financial, and management information systems that allow providers to access an individuals electronic health record at ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
