Cerner Corporation Common Stockのデータ

Cerner Corporation Common Stockの基本情報

名前 Cerner Corporation Common Stock
ティッカー CERN
United States
上場年 1986.0
セクター Technology

Cerner Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.2 72.6 75.1 72.75 4966200.0 72.75
2021-02-12 75.54 74.41 75.5 74.95 3174400.0 74.95
2021-02-11 78.37 75.06 77.51 75.9 3171300.0 75.9
2021-02-10 79.99 78.74 79.56 79.0 2266100.0 79.0
2021-02-09 79.49 78.67 78.83 79.02 1876200.0 79.02
2021-02-08 80.22 78.14 79.79 78.5 2401800.0 78.5
2021-02-05 80.85 79.69 80.78 79.82 928500.0 79.82
2021-02-04 81.26 79.61 80.04 80.09 991700.0 80.09
2021-02-03 80.65 79.2 80.35 79.74 1067000.0 79.74
2021-02-02 82.06 80.44 80.54 80.48 1169500.0 80.48
2021-02-01 80.76 79.47 80.76 80.09 1270600.0 80.09
2021-01-29 81.26 79.25 80.12 80.11 1492400.0 80.11
2021-01-28 84.2 80.62 83.12 80.66 2149500.0 80.66
2021-01-27 84.06 80.9 80.9 83.3 3087600.0 83.3
2021-01-26 81.44 79.93 80.66 81.33 1010800.0 81.33
2021-01-25 81.36 79.76 79.85 80.5 1525600.0 80.5
2021-01-22 80.26 79.21 79.64 79.9 1312500.0 79.9
2021-01-21 80.17 79.41 79.62 79.62 964300.0 79.62
2021-01-20 80.0 78.8 79.08 79.74 1184200.0 79.74
2021-01-19 80.03 78.76 79.38 79.51 1332900.0 79.51
2021-01-15 80.47 79.08 80.12 80.21 1453900.0 80.21
2021-01-14 81.75 80.23 80.43 80.33 2282000.0 80.33
2021-01-13 80.82 78.87 79.01 80.65 2375500.0 80.65
2021-01-12 79.19 78.28 78.79 78.93 1199200.0 78.93
2021-01-11 79.8 78.45 79.65 78.88 1343700.0 78.88
2021-01-08 80.0 78.37 79.5 79.86 1586900.0 79.86
2021-01-07 80.0 78.4 78.4 79.63 1824500.0 79.63
2021-01-06 78.95 76.52 76.74 78.83 1807100.0 78.83
2021-01-05 78.5 77.34 77.5 78.21 1123600.0 78.21
2021-01-04 79.03 76.55 78.4 77.74 2180700.0 77.74
2020-12-31 78.55 77.58 78.01 78.48 704900.0 78.48
2020-12-30 78.98 77.85 78.38 77.98 698400.0 77.98
2020-12-29 78.98 78.2 78.58 78.5 772600.0 78.5
2020-12-28 79.24 77.51 78.7 78.05 1425200.0 78.05
2020-12-24 78.46 77.62 78.4 78.41 432000.0 78.41
2020-12-23 78.24 77.35 77.78 77.69 1039600.0 77.47
2020-12-22 77.62 76.47 76.58 77.38 1612200.0 77.16
2020-12-21 77.08 75.09 76.66 76.59 1308000.0 76.37
2020-12-18 78.21 76.97 77.68 77.6 5548700.0 77.38
2020-12-17 78.37 77.32 77.41 78.16 2600200.0 77.94
2020-12-16 77.5 75.44 75.76 77.4 3245800.0 77.18
2020-12-15 75.41 74.32 74.7 75.36 1611800.0 75.15
2020-12-14 75.03 74.14 74.95 74.25 1522000.0 74.04
2020-12-11 75.02 73.77 74.08 74.51 1486200.0 74.3
2020-12-10 74.33 73.53 74.05 73.97 1191400.0 73.76
2020-12-09 75.16 73.86 74.12 74.41 1924100.0 74.2
2020-12-08 74.19 72.15 72.15 74.15 1884100.0 73.94
2020-12-07 74.47 72.74 74.22 72.84 1635800.0 72.63
2020-12-04 74.77 73.47 73.69 74.29 1443700.0 74.08
2020-12-03 75.27 73.65 75.15 73.89 1274400.0 73.68
2020-12-02 75.55 74.84 75.04 75.47 844200.0 75.26
2020-12-01 76.0 74.9 75.06 75.37 1308700.0 75.16
2020-11-30 74.88 73.75 74.12 74.84 1937500.0 74.63
2020-11-27 74.38 73.79 74.07 74.1 819800.0 73.89
2020-11-25 74.82 73.8 74.8 74.12 863900.0 73.91
2020-11-24 75.15 73.78 74.17 74.37 1196900.0 74.16
2020-11-23 74.43 73.17 73.97 73.61 1315400.0 73.4
2020-11-20 74.12 72.54 72.87 73.25 1558800.0 73.04
2020-11-19 73.36 72.1 73.03 72.87 1140300.0 72.66
2020-11-18 75.24 72.88 74.52 72.92 1298400.0 72.71
2020-11-17 75.39 73.88 74.72 74.77 913200.0 74.56
2020-11-16 76.15 75.0 75.58 75.26 790500.0 75.05
2020-11-13 75.46 74.21 74.34 75.46 997600.0 75.25
2020-11-12 74.88 73.39 74.27 73.86 897500.0 73.65
2020-11-11 75.47 73.94 75.29 74.61 1399700.0 74.4
2020-11-10 75.06 72.8 72.94 74.72 1798400.0 74.51
2020-11-09 77.33 73.81 75.74 73.87 2234600.0 73.66
2020-11-06 73.2 71.94 72.78 72.96 1030700.0 72.75
2020-11-05 73.65 72.14 73.6 72.4 1316300.0 72.19
2020-11-04 75.22 71.91 74.89 72.1 2146800.0 71.9
2020-11-03 73.47 72.31 72.57 72.45 1253900.0 72.24
2020-11-02 71.9 70.44 71.0 71.87 1132800.0 71.67
2020-10-30 70.78 69.05 69.3 70.09 1474700.0 69.89
2020-10-29 71.66 68.48 70.38 70.48 1773100.0 70.28
2020-10-28 72.55 70.51 72.15 70.64 2916400.0 70.44
2020-10-27 73.93 72.11 72.91 72.74 1347100.0 72.53
2020-10-26 73.12 71.75 72.53 72.87 987500.0 72.66
2020-10-23 74.13 73.0 73.04 73.72 847900.0 73.51
2020-10-22 72.77 71.14 72.68 72.59 802800.0 72.38
2020-10-21 73.49 72.33 72.68 72.56 1416400.0 72.35
2020-10-20 73.59 72.22 72.59 72.7 787600.0 72.49
2020-10-19 75.11 72.03 74.75 72.36 1053200.0 72.16
2020-10-16 75.24 73.54 73.95 74.63 1549600.0 74.42
2020-10-15 74.08 73.08 73.23 73.76 1109400.0 73.55
2020-10-14 74.39 73.25 73.75 74.23 1122800.0 74.02
2020-10-13 74.08 72.96 74.04 73.25 1411100.0 73.04
2020-10-12 75.05 72.7 72.85 73.79 1836900.0 73.58
2020-10-09 73.18 71.87 72.67 72.39 1023100.0 72.19
2020-10-08 72.18 71.44 71.84 71.84 807100.0 71.64
2020-10-07 72.93 71.4 72.82 71.48 1022100.0 71.28
2020-10-06 73.14 71.5 72.17 71.98 1336800.0 71.78
2020-10-05 71.96 70.71 70.71 71.76 1314200.0 71.56
2020-10-02 71.98 70.48 71.51 71.18 1027200.0 70.98
2020-10-01 73.3 71.75 72.85 72.31 1402700.0 72.11
2020-09-30 73.16 70.64 71.58 72.29 1712200.0 72.09
2020-09-29 72.5 71.1 71.38 71.19 1257900.0 70.99
2020-09-28 71.63 69.81 70.05 71.6 1833200.0 71.4
2020-09-25 69.51 66.92 67.11 69.31 1319200.0 69.11
2020-09-24 68.26 66.75 67.53 67.48 949100.0 67.29
2020-09-23 68.99 67.44 68.72 67.73 1424200.0 67.36
2020-09-22 69.03 67.81 68.61 68.63 1459600.0 68.25
2020-09-21 69.04 67.08 68.51 68.7 1820900.0 68.32
2020-09-18 72.14 69.33 72.1 69.85 2784100.0 69.47
2020-09-17 72.08 70.71 71.27 71.78 1432500.0 71.39
2020-09-16 73.58 72.06 72.4 72.42 1965500.0 72.02
2020-09-15 72.35 71.58 72.0 71.7 1099100.0 71.31
2020-09-14 72.55 71.45 71.46 71.94 977500.0 71.55
2020-09-11 71.4 69.94 70.0 70.95 1844300.0 70.56
2020-09-10 72.09 70.28 71.37 70.38 1545900.0 69.99
2020-09-09 72.14 70.34 70.77 71.57 1562400.0 71.18
2020-09-08 71.67 69.75 71.38 70.04 2563100.0 69.66
2020-09-04 74.6 71.79 73.87 72.01 2251800.0 71.62
2020-09-03 76.21 73.06 75.19 73.77 2114800.0 73.37
2020-09-02 75.5 72.6 72.91 75.23 2561600.0 74.82
2020-09-01 73.03 72.05 72.88 72.47 1034800.0 72.07
2020-08-31 73.68 71.85 71.85 73.37 2016700.0 72.97
2020-08-28 73.42 72.22 73.28 72.8 946100.0 72.4
2020-08-27 73.45 71.64 72.21 73.24 1626900.0 72.84
2020-08-26 71.79 70.61 71.79 71.39 1038000.0 71.0
2020-08-25 72.5 71.5 72.41 71.81 1134500.0 71.42
2020-08-24 72.5 71.82 72.16 72.36 932700.0 71.96
2020-08-21 71.91 71.11 71.25 71.82 1201600.0 71.43
2020-08-20 72.69 71.47 72.26 71.63 833300.0 71.24
2020-08-19 73.79 72.25 73.67 72.44 824100.0 72.04
2020-08-18 73.79 73.05 73.24 73.41 1589000.0 73.01
2020-08-17 73.06 72.52 73.0 72.86 1284500.0 72.46
2020-08-14 73.27 72.59 72.89 72.91 1427700.0 72.51
2020-08-13 73.22 72.47 72.7 73.08 1409600.0 72.68
2020-08-12 73.52 72.37 72.55 72.77 1600900.0 72.37
2020-08-11 72.93 72.02 72.17 72.41 2393900.0 72.01
2020-08-10 71.99 69.92 70.0 71.98 2300300.0 71.59
2020-08-07 70.05 69.24 69.52 70.04 1861900.0 69.66
2020-08-06 70.12 69.29 69.29 69.95 1411100.0 69.57
2020-08-05 69.59 68.49 69.47 69.31 1257300.0 68.93
2020-08-04 69.45 68.23 68.51 68.91 1536200.0 68.53
2020-08-03 69.66 68.57 69.23 68.82 1902800.0 68.44
2020-07-31 71.58 68.87 71.04 69.45 2033800.0 69.07
2020-07-30 72.75 69.31 70.92 71.26 2380100.0 70.87
2020-07-29 73.8 71.4 71.81 73.41 2210800.0 73.01
2020-07-28 72.66 70.97 72.16 71.14 2032000.0 70.75
2020-07-27 72.73 71.0 71.53 72.45 1240800.0 72.05
2020-07-24 72.48 71.33 72.3 71.79 1513600.0 71.4
2020-07-23 72.94 71.76 72.0 72.13 1672100.0 71.73
2020-07-22 72.48 71.17 71.67 72.06 1292500.0 71.66
2020-07-21 72.11 71.04 71.8 71.41 1799300.0 71.02
2020-07-20 71.71 70.92 71.35 71.42 1491200.0 71.03
2020-07-17 71.92 70.84 71.57 71.26 2352300.0 70.87
2020-07-16 71.82 71.0 71.5 71.7 1264200.0 71.31
2020-07-15 72.22 70.42 70.42 71.81 1831800.0 71.42
2020-07-14 69.87 68.69 69.22 69.73 1346500.0 69.35
2020-07-13 70.81 69.39 70.15 69.45 1810800.0 69.07
2020-07-10 70.09 69.36 69.39 69.93 978400.0 69.55
2020-07-09 69.91 68.58 69.76 69.63 1564400.0 69.25
2020-07-08 70.5 69.13 70.5 69.97 1637200.0 69.59
2020-07-07 70.73 69.42 69.8 70.07 2282600.0 69.69
2020-07-06 71.22 69.92 70.92 70.93 2743600.0 70.54
2020-07-02 70.59 69.75 70.01 69.91 1943900.0 69.53
2020-07-01 69.81 68.63 68.68 69.49 2089900.0 69.11
2020-06-30 68.96 67.37 68.06 68.55 2009800.0 68.17
2020-06-29 68.45 66.75 67.23 67.94 1509200.0 67.57
2020-06-26 68.88 65.78 68.52 66.54 3496900.0 66.18
2020-06-25 68.86 67.82 68.6 68.36 1998700.0 67.99
2020-06-24 70.65 68.28 70.43 68.65 1859000.0 68.27
2020-06-23 72.21 70.56 71.48 71.05 1733000.0 70.66
2020-06-22 72.55 70.93 72.27 71.2 2596100.0 70.81
2020-06-19 73.18 69.53 70.63 73.18 7312300.0 72.78
2020-06-18 69.96 68.81 69.46 69.72 2066400.0 69.34
2020-06-17 70.48 69.41 69.86 69.61 1885800.0 69.23
2020-06-16 70.62 68.6 68.71 69.44 2646600.0 69.06
2020-06-15 68.01 65.14 65.9 67.89 2645500.0 67.52
2020-06-12 68.69 66.13 67.57 66.96 1677200.0 66.59
2020-06-11 71.49 67.16 71.49 67.4 2404500.0 67.03
2020-06-10 72.13 70.65 72.12 71.87 1878300.0 71.48
2020-06-09 73.84 71.63 73.73 71.88 1374700.0 71.49
2020-06-08 74.04 72.41 72.79 73.85 1359300.0 73.45
2020-06-05 73.99 71.06 71.72 73.01 2293000.0 72.61
2020-06-04 73.3 70.66 72.21 71.37 2080100.0 70.98
2020-06-03 73.94 72.72 73.74 73.51 1710700.0 72.93
2020-06-02 73.25 72.0 72.5 73.16 2848000.0 72.58
2020-06-01 73.04 71.97 72.43 72.59 1994200.0 72.02
2020-05-29 72.98 69.97 70.92 72.9 3779800.0 72.32
2020-05-28 71.65 68.18 68.98 70.87 2432100.0 70.31
2020-05-27 68.53 66.74 67.35 68.31 1659400.0 67.77
2020-05-26 68.98 67.29 68.98 67.39 1614400.0 66.86
2020-05-22 67.42 66.59 67.14 67.28 945900.0 66.75
2020-05-21 68.25 67.05 67.97 67.12 1266800.0 66.59
2020-05-20 68.49 67.51 68.02 67.79 1129400.0 67.25
2020-05-19 68.78 67.77 68.5 67.78 1466600.0 67.24
2020-05-18 68.62 66.31 66.38 68.38 2209900.0 67.84
2020-05-15 65.99 64.47 65.67 65.11 4334600.0 64.59
2020-05-14 65.73 63.11 64.36 65.59 2258900.0 65.07
2020-05-13 66.38 64.43 66.04 64.95 1600400.0 64.44
2020-05-12 68.48 66.22 68.28 66.22 2673600.0 65.7
2020-05-11 69.52 68.14 68.46 68.44 1606500.0 67.9
2020-05-08 68.93 67.37 68.37 68.75 1675100.0 68.21
2020-05-07 67.64 66.67 67.51 66.99 1993000.0 66.46
2020-05-06 69.06 66.83 68.75 66.89 1962700.0 66.36
2020-05-05 69.47 67.2 67.2 68.47 2373100.0 67.93
2020-05-04 67.12 65.55 66.32 67.06 2219000.0 66.53
2020-05-01 68.16 66.15 67.81 66.71 2079700.0 66.18
2020-04-30 70.93 69.03 70.25 69.39 2115300.0 68.84
2020-04-29 72.97 68.95 72.1 71.01 3581400.0 70.45
2020-04-28 74.88 70.53 73.98 71.76 3120700.0 71.19
2020-04-27 74.42 72.47 73.3 73.3 1470300.0 72.72
2020-04-24 72.93 70.89 71.83 72.75 1632500.0 72.17
2020-04-23 71.78 70.52 71.33 71.15 1759900.0 70.59
2020-04-22 71.38 69.6 70.16 70.78 2329100.0 70.22
2020-04-21 70.05 67.75 69.07 68.59 2497100.0 68.05
2020-04-20 71.76 68.76 68.82 70.25 2086600.0 69.69
2020-04-17 70.27 68.71 70.27 70.01 2524800.0 69.46
2020-04-16 69.09 67.33 68.64 68.64 2004600.0 68.1
2020-04-15 69.29 66.68 66.68 68.21 2412600.0 67.67
2020-04-14 69.39 66.53 66.61 68.95 2416100.0 68.4
2020-04-13 68.11 64.28 67.88 65.72 2004100.0 65.2
2020-04-09 68.83 67.07 67.41 68.38 2314400.0 67.84
2020-04-08 66.77 63.3 63.95 66.41 2200900.0 65.88
2020-04-07 65.99 63.9 64.9 64.26 2277500.0 63.75
2020-04-06 64.26 62.0 63.38 63.96 2520300.0 63.45
2020-04-03 62.53 61.14 61.36 62.27 2223400.0 61.78
2020-04-02 63.25 59.61 60.3 61.96 1624400.0 61.47
2020-04-01 61.96 59.85 60.89 60.71 2199700.0 60.05
2020-03-31 64.97 62.64 64.97 62.99 2837500.0 62.31
2020-03-30 64.49 60.9 61.27 64.24 2909500.0 63.54
2020-03-27 62.06 58.11 58.89 60.01 2771100.0 59.36
2020-03-26 61.79 57.82 57.82 61.04 3454000.0 60.38
2020-03-25 59.93 56.76 58.42 58.04 3124800.0 57.41
2020-03-24 59.74 56.11 57.15 58.42 4147900.0 57.79
2020-03-23 56.85 53.08 55.98 54.7 3695400.0 54.11
2020-03-20 60.93 56.08 59.92 56.55 5137700.0 55.94
2020-03-19 62.55 58.07 59.72 59.49 3370800.0 58.84
2020-03-18 61.76 54.54 59.94 59.87 3462700.0 59.22
2020-03-17 64.31 57.98 60.98 62.37 4572100.0 61.69
2020-03-16 61.71 58.11 59.92 60.53 5019200.0 59.87
2020-03-13 67.51 60.68 66.71 64.43 6424400.0 63.73
2020-03-12 68.09 64.54 65.01 64.68 4706800.0 63.98
2020-03-11 69.01 66.6 67.47 68.35 3954900.0 67.61
2020-03-10 71.86 66.75 71.43 69.14 3587900.0 68.39
2020-03-09 71.81 69.44 69.52 70.26 4415600.0 69.5
2020-03-06 73.72 70.26 70.45 73.36 3283900.0 72.56
2020-03-05 73.53 71.04 71.56 72.57 2442200.0 71.78
2020-03-04 73.55 71.81 72.36 73.49 2404500.0 72.69
2020-03-03 73.96 70.33 72.67 71.1 3217500.0 70.33
2020-03-02 72.59 69.22 69.51 72.55 3179800.0 71.76
2020-02-28 69.34 67.53 68.04 69.27 5167200.0 68.52
2020-02-27 72.6 69.83 71.52 69.89 3146000.0 69.13
2020-02-26 74.08 72.18 72.9 72.41 2981300.0 71.62
2020-02-25 73.99 72.19 73.92 72.41 3071200.0 71.62
2020-02-24 75.82 73.37 74.41 73.38 2779900.0 72.58
2020-02-21 76.76 75.71 76.47 76.07 1992200.0 75.24
2020-02-20 77.02 75.76 76.79 76.71 1555900.0 75.88
2020-02-19 77.27 76.34 76.94 76.76 1880200.0 75.93
2020-02-18 77.8 76.67 77.12 76.78 1910000.0 75.95