Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
