FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Cerner Corporation Stock Price (Quote) NASDAQ:CERN

$80.39 ( 2.37% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $76.07 $80.82 Friday, 30th Jul 2021 CERN stock ended at $80.39. This is 2.37% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 2.01% from a day low at $79.22 to a day high of $80.82.
90 days $71.82 $81.57
52 weeks $66.75 $84.20

Historical Cerner Corporation prices

Date Open High Low Close Volume
2021-07-30 $80.02 $80.82 $79.22 $80.39 3 248 368
2021-07-29 $77.58 $79.36 $77.58 $78.53 2 714 687
2021-07-28 $79.13 $79.47 $78.68 $78.76 3 249 603
2021-07-27 $78.49 $79.49 $78.30 $79.35 2 619 409
2021-07-26 $78.31 $78.83 $77.67 $78.29 2 098 983
2021-07-23 $77.43 $78.56 $77.34 $78.41 2 023 626
2021-07-22 $77.87 $78.20 $77.56 $78.06 1 657 612
2021-07-21 $77.72 $78.07 $77.15 $77.69 1 567 462
2021-07-20 $76.89 $78.71 $76.85 $77.81 2 531 231
2021-07-19 $77.61 $77.87 $76.07 $76.72 2 948 598
2021-07-16 $79.69 $79.69 $76.92 $77.46 3 926 325
2021-07-15 $79.41 $79.71 $78.98 $79.50 1 491 292
2021-07-14 $79.86 $79.86 $79.20 $79.62 1 279 406
2021-07-13 $80.09 $80.41 $79.59 $79.72 1 470 959
2021-07-12 $79.60 $80.25 $79.43 $80.01 1 616 334
2021-07-09 $79.48 $80.04 $79.43 $79.57 2 099 821
2021-07-08 $79.78 $80.39 $79.37 $79.74 2 101 712
2021-07-07 $80.08 $80.32 $79.64 $80.22 3 273 608
2021-07-06 $79.64 $79.94 $78.74 $79.56 2 754 451
2021-07-02 $78.61 $79.59 $78.46 $79.46 4 460 126
2021-07-01 $78.04 $78.74 $78.04 $78.49 3 850 762
2021-06-30 $78.50 $78.75 $77.67 $78.16 1 659 815
2021-06-29 $78.66 $78.99 $77.95 $78.36 3 556 032
2021-06-28 $78.51 $79.02 $78.30 $78.50 2 670 811
2021-06-25 $78.03 $79.26 $77.91 $78.45 8 620 744
2021-06-24 $78.22 $78.83 $78.07 $78.28 1 420 780
2021-06-23 $78.96 $78.96 $77.78 $78.14 1 568 102
2021-06-22 $79.56 $79.64 $78.83 $79.07 1 481 481
2021-06-21 $78.79 $79.58 $78.31 $79.48 1 849 421
2021-06-18 $78.67 $79.38 $78.46 $78.80 4 810 292
2021-06-17 $79.23 $79.41 $78.70 $78.93 3 296 563
2021-06-16 $80.24 $80.36 $79.05 $79.30 2 462 946
2021-06-15 $80.94 $81.13 $80.10 $80.24 1 900 495
2021-06-14 $81.00 $81.09 $79.66 $80.69 2 687 627
2021-06-11 $81.08 $81.57 $80.55 $81.27 3 428 290
2021-06-10 $80.18 $81.18 $79.83 $81.08 2 542 195
2021-06-09 $79.64 $80.32 $79.64 $80.03 2 179 459
2021-06-08 $79.53 $80.30 $79.25 $79.49 1 924 764
2021-06-07 $80.44 $80.72 $79.30 $79.53 2 418 727
2021-06-04 $80.35 $81.42 $79.99 $80.35 3 118 204
2021-06-03 $77.88 $80.33 $77.84 $80.26 3 766 148
2021-06-02 $77.80 $78.52 $77.69 $78.05 2 766 211
2021-06-01 $78.40 $78.66 $77.53 $77.90 1 748 236
2021-05-28 $78.78 $79.08 $78.23 $78.25 1 938 423
2021-05-27 $79.23 $79.50 $78.22 $78.29 2 248 583
2021-05-26 $78.28 $79.38 $78.00 $79.03 4 268 579
2021-05-25 $77.10 $79.13 $76.74 $78.12 6 438 654
2021-05-24 $77.97 $78.01 $76.95 $77.00 2 441 857
2021-05-21 $78.78 $79.24 $77.49 $77.53 2 671 433
2021-05-20 $78.26 $79.02 $78.08 $78.46 2 707 820

About Cerner Corporation

Cerner 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 individual’s electronic health record at ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT