Cerner Corporation Stock Price (Quote) NASDAQ:CERN
$94.10 ( 0.18% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $93.52 | $94.46 | Monday, 23rd May 2022 CERN stock ended at $94.10. This is 0.18% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 0.18% from a day low at $93.99 to a day high of $94.16. |
90 days | $91.43 | $94.46 | |
52 weeks | $69.08 | $94.46 |
Historical Cerner Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $94.00 | $94.16 | $93.99 | $94.10 | 1 998 486 |
2022-05-20 | $93.85 | $94.07 | $93.75 | $93.93 | 2 220 177 |
2022-05-19 | $93.86 | $94.01 | $93.74 | $93.92 | 3 569 290 |
2022-05-18 | $94.15 | $94.20 | $93.95 | $93.97 | 2 347 348 |
2022-05-17 | $93.93 | $94.25 | $93.92 | $94.24 | 2 540 021 |
2022-05-16 | $94.12 | $94.43 | $94.07 | $94.11 | 3 218 839 |
2022-05-13 | $94.10 | $94.24 | $93.90 | $94.21 | 2 547 148 |
2022-05-12 | $93.98 | $94.22 | $93.79 | $94.20 | 2 807 515 |
2022-05-11 | $93.82 | $94.20 | $93.80 | $93.99 | 2 902 757 |
2022-05-10 | $93.73 | $94.16 | $93.73 | $94.14 | 3 665 850 |
2022-05-09 | $93.90 | $93.95 | $93.59 | $93.67 | 3 873 485 |
2022-05-06 | $94.12 | $94.25 | $93.91 | $94.00 | 4 410 228 |
2022-05-05 | $94.24 | $94.38 | $93.96 | $94.12 | 4 886 794 |
2022-05-04 | $93.90 | $94.46 | $93.90 | $94.37 | 4 334 703 |
2022-05-03 | $93.70 | $94.19 | $93.70 | $94.14 | 3 556 976 |
2022-05-02 | $93.65 | $93.85 | $93.56 | $93.82 | 2 707 368 |
2022-04-29 | $93.75 | $93.86 | $93.60 | $93.64 | 3 048 754 |
2022-04-28 | $93.73 | $93.88 | $93.71 | $93.79 | 1 673 524 |
2022-04-27 | $93.52 | $93.86 | $93.52 | $93.80 | 4 409 878 |
2022-04-26 | $93.72 | $93.86 | $93.58 | $93.61 | 3 123 502 |
2022-04-25 | $93.67 | $93.87 | $93.66 | $93.81 | 2 514 528 |
2022-04-22 | $93.36 | $93.98 | $93.26 | $93.71 | 1 276 039 |
2022-04-21 | $93.43 | $93.54 | $93.34 | $93.34 | 1 262 100 |
2022-04-20 | $93.35 | $93.59 | $93.31 | $93.42 | 2 014 000 |
2022-04-19 | $93.31 | $93.48 | $93.25 | $93.46 | 1 403 600 |
2022-04-18 | $93.30 | $93.36 | $93.15 | $93.31 | 1 630 700 |
2022-04-14 | $93.43 | $93.43 | $93.26 | $93.30 | 1 257 315 |
2022-04-13 | $93.35 | $93.47 | $93.26 | $93.33 | 1 093 487 |
2022-04-12 | $93.17 | $93.35 | $93.13 | $93.31 | 2 692 088 |
2022-04-11 | $93.33 | $93.37 | $93.01 | $93.12 | 2 499 428 |
2022-04-08 | $93.41 | $93.53 | $93.31 | $93.43 | 975 403 |
2022-04-07 | $93.27 | $93.54 | $93.22 | $93.49 | 1 588 600 |
2022-04-06 | $93.04 | $93.30 | $93.03 | $93.28 | 2 328 900 |
2022-04-05 | $93.31 | $93.49 | $93.05 | $93.14 | 3 193 400 |
2022-04-04 | $93.50 | $93.54 | $93.23 | $93.29 | 3 713 800 |
2022-04-01 | $93.67 | $93.71 | $93.44 | $93.50 | 2 951 430 |
2022-03-31 | $93.61 | $93.63 | $93.56 | $93.56 | 1 905 104 |
2022-03-30 | $93.67 | $93.72 | $93.56 | $93.65 | 2 057 399 |
2022-03-29 | $93.67 | $93.77 | $93.55 | $93.59 | 2 401 900 |
2022-03-28 | $93.62 | $93.74 | $93.57 | $93.62 | 2 197 100 |
2022-03-25 | $93.60 | $93.75 | $93.51 | $93.62 | 2 461 700 |
2022-03-24 | $93.59 | $93.73 | $93.55 | $93.65 | 2 269 700 |
2022-03-23 | $93.60 | $93.67 | $93.50 | $93.59 | 2 125 300 |
2022-03-22 | $93.62 | $93.76 | $93.60 | $93.65 | 1 473 845 |
2022-03-21 | $93.69 | $93.86 | $93.50 | $93.61 | 1 308 201 |
2022-03-18 | $93.68 | $93.76 | $93.50 | $93.64 | 3 511 966 |
2022-03-17 | $93.51 | $93.78 | $93.50 | $93.78 | 2 037 400 |
2022-03-16 | $93.60 | $93.65 | $93.43 | $93.57 | 3 200 200 |
2022-03-15 | $93.48 | $93.72 | $93.19 | $93.60 | 2 997 900 |
2022-03-14 | $93.41 | $93.58 | $93.30 | $93.43 | 2 741 800 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.