Cerner Corporation
CERN
NGS
Sector: Technology
Industry: Health Information Services
94.11
USD
-0.10
(-0.11%)
Optionable: Yes Market Cap: 27,686 M 90-day average vol: 3,018,395
Previous close: 94.21 Open: 94.12 Bid: 94.32 Ask: 94.32
52 week range
69.08 94.46
Last updated: Tuesday 17th May 2022
Valuation
Returns
7 Day Return | 0.47% | |
1 Month Return | 0.86% | |
3 Month Return | 2.26% | |
1 Year Return | 24.10% | |
3 Year Return | 41.25% | |
5 Year Return | 51.95% | |
YTD Return | 1.34% |
Risk
Dividends
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 56.91 |
14 Day SMA ($) | 94.00 |
14 Day EMA ($) | 93.98 |
Money Flow Index | 61.33 |
Average True Range | 0.36 |
50 Day SMA ($) | 93.60 |
200 Day SMA ($) | 84.00 |
ADX | 12.86 |
MACD | 0.20 |
Growth
Free Cash Flow QoQ Growth | 32.23% |
Free Cash Flow YoY Growth | 0.00% |
Revenue YoY Growth | 0.00% |
EPS QoQ Growth | 1.69% |
Revenue QoQ Growth | -1.07% |
EPS YoY Growth | 0.00% |
Profitability
Is Aravive (ARAV) Stock Outpacing Its Medical Peers This Year?
Yahoo Finance 3/1/2022
Cerner (CERN) Q4 Earnings Surpass Estimates, Revenues Miss
Yahoo Finance 2/24/2022
Oracle reaches expiration of waiting period to acquire Cerner
Seeking Alpha 2/23/2022
Oracle Announces Expiration of HSR Waiting Period to Acquire Cerner Corporation
Yahoo Finance 2/23/2022
Cerner (CERN) Q4 Earnings Top Estimates
Yahoo Finance 2/22/2022
Cerner Non-GAAP EPS of $0.93 beats by $0.05, revenue of $1.45B misses by $40M
Seeking Alpha 2/22/2022
Cerner (CERN) Stock Moves -0.23%: What You Should Know
Yahoo Finance 2/17/2022
CERNER AND SOCIAL SECURITY ADMINISTRATION TO IMPROVE DISABILITY INSURANCE CLAIMS PROCESS FOR PATIENTS
Yahoo Finance 2/17/2022
Finance, tech deals lead record-breaking M&A year in KC
Yahoo Finance 2/16/2022
Investors Make Adjustments on Medtech Stock Before Earnings
Yahoo Finance 2/16/2022
Paulson & Co. adds Cerner, KWEB to portfolio, exits Pretium, Viatris
Seeking Alpha 2/15/2022
Oracle extends tender offer for Cerner acquisition to March 16
Seeking Alpha 2/11/2022
Expiration Date of Tender Offer for Cerner Corporation Shares Extended to March 16, 2022
Yahoo Finance 2/11/2022
KC incentives agency questions jobs created, retained by Cerner at Innovations Campus
Yahoo Finance 2/11/2022
Alpine Associates Management Inc. Buys Cerner Corp, Kirkland Lake Gold, Rogers Corp, Sells , ,
Yahoo Finance 2/8/2022
Versor Investments LP Buys Cerner Corp, Ortho Clinical Diagnostics Holdings PLC, Vonage ...
Yahoo Finance 2/8/2022
Here's Why You Should Retain Nevro (NVRO) Stock For Now
Yahoo Finance 2/8/2022
Trendlast: 14.058
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 93.6004 | 14.058 | 14.058 | 2390.964 | Uptrend Fail Warning | 93.6 | 93.6 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| CERN | Forward 20 | 94.11 | Rising Trend | 14.058 | 3218139 |
| CERN | Forward 19 | 94.11 | Rising Trend | 12.938 | 3218139 |
| CERN | Forward 18 | 94.11 | Rising Trend | 11.673 | 3218139 |
| CERN | Forward 17 | 94.11 | Rising Trend | 10.185 | 3218139 |
| CERN | Forward 16 | 94.11 | Rising Trend | 11.024 | 3218139 |
| CERN | Forward 15 | 94.11 | Rising Trend | 7.794 | 3218139 |
| CERN | Forward 14 | 94.11 | Rising Trend | 9.449 | 3218139 |
| CERN | Forward 13 | 94.11 | Rising Trend | 7.304 | 3218139 |
| CERN | Forward 12 | 94.11 | Rising Trend | 8.521 | 3218139 |
| CERN | Forward 11 | 94.11 | Rising Trend | 10.746 | 3218139 |
| CERN | Forward 10 | 94.11 | Rising Trend | 7.425 | 3218139 |
| CERN | Forward 9 | 94.11 | Rising Trend | 9.712 | 3218139 |
| CERN | Forward 8 | 94.11 | Rising Trend | 13.52 | 3218139 |
| CERN | Forward 7 | 94.11 | Rising Trend | 40.856 | 3218139 |
| CERN | Forward 6 | 94.11 | Rising Trend | 44.771 | 3218139 |
| CERN | Forward 5 | 94.11 | Rising Trend | 40.976 | 3218139 |
| CERN | Forward 4 | 94.11 | Rising Trend | 37.257 | 3218139 |
| CERN | Forward 3 | 94.11 | Rising Trend | 37.169 | 3218139 |
| CERN | Forward 2 | 94.11 | Rising Trend | 40.874 | 3218139 |
| CERN | Forward 1 | 94.11 | Rising Trend | 38.564 | 3218139 |
| CERN | 2022-05-16 | 94.11 | Rising Trend | 39.677 | 3218139 |
| CERN | 2022-05-13 | 94.21 | Rising Trend | 40.183 | 2546578 |
| CERN | 2022-05-12 | 94.2 | Rising Trend | 41.106 | 2715654 |
| CERN | 2022-05-11 | 93.99 | Rising Trend | 35.567 | 2817115 |
| CERN | 2022-05-10 | 94.14 | Rising Trend | 43.591 | 3606284 |
| CERN | 2022-05-09 | 93.67 | Rising Trend | 21.043 | 3751835 |
| CERN | 2022-05-06 | 94.0 | Rising Trend | 33.294 | 3984393 |
| CERN | 2022-05-05 | 94.12 | Rising Trend | 44.021 | 4419067 |
| CERN | 2022-05-04 | 94.37 | Rising Trend | 57.009 | 4224857 |
| CERN | 2022-05-03 | 94.14 | Rising Trend | 46.618 | 3497382 |
| CERN | 2022-05-02 | 93.82 | Rising Trend | 32.195 | 2651366 |
| CERN | 2022-04-29 | 93.64 | Rising Trend | 33.794 | 2977832 |
| CERN | 2022-04-28 | 93.79 | Rising Trend | 36.012 | 1638507 |
| CERN | 2022-04-27 | 93.8 | Rising Trend | 59.451 | 4341566 |
| CERN | 2022-04-26 | 93.61 | Rising Trend | 55.338 | 3058963 |
| CERN | 2022-04-25 | 93.81 | Rising Trend | 60.234 | 2459274 |
| CERN | 2022-04-22 | 93.7 | Rising Trend | 48.017 | 4140753 |
| CERN | 2022-04-21 | 93.34 | Rising Trend | 30.372 | 1261381 |
| CERN | 2022-04-20 | 93.42 | Rising Trend | 31.797 | 2014034 |
| CERN | 2022-04-19 | 93.46 | Rising Trend | 31.619 | 1403584 |
| CERN | 2022-04-18 | 93.31 | Rising Trend | 26.306 | 1630510 |
| CERN | 2022-04-14 | 93.3 | Rising Trend | 25.798 | 1257324 |
| CERN | 2022-04-13 | 93.35 | Rising Trend | 28.497 | 1136759 |
| CERN | 2022-04-12 | 93.35 | Rising Trend | 31.194 | 1410262 |
| CERN | 2022-04-11 | 93.1 | Rising Trend | 28.494 | 2630992 |
| CERN | 2022-04-08 | 93.4 | Rising Trend | 25.611 | 1161137 |
| CERN | 2022-04-07 | 93.49 | Rising Trend | 24.1 | 1583579 |
| CERN | 2022-04-06 | 93.28 | Rising Trend | 24.786 | 2324710 |
| CERN | 2022-04-05 | 93.14 | Rising Trend | 23.142 | 3153712 |
| CERN | 2022-04-04 | 93.29 | Rising Trend | 23.753 | 3713790 |
| CERN | 2022-04-01 | 93.49 | Rising Trend | 29.143 | 3284253 |
| CERN | 2022-03-31 | 93.56 | Rising Trend | 38.568 | 2505581 |
| CERN | 2022-03-30 | 93.65 | Rising Trend | 41.006 | 2705122 |
| CERN | 2022-03-29 | 93.59 | Rising Trend | 68.259 | 2372321 |
| CERN | 2022-03-28 | 93.62 | Rising Trend | 73.66 | 2195841 |
| CERN | 2022-03-25 | 93.62 | Rising Trend | 101.016 | 2452377 |
| CERN | 2022-03-24 | 93.65 | Rising Trend | 99.706 | 2269722 |
| CERN | 2022-03-23 | 93.59 | Rising Trend | 170.274 | 2125327 |
| CERN | 2022-03-22 | 93.65 | Rising Trend | 1230.162 | 2017853 |
| CERN | 2022-03-21 | 93.61 | Rising Trend | 1236.526 | 1503048 |
| CERN | 2022-03-18 | 93.64 | Rising Trend | 1258.779 | 3514186 |
| CERN | 2022-03-17 | 93.78 | Rising Trend | 1269.567 | 2037661 |
| CERN | 2022-03-16 | 93.57 | Rising Trend | 1291.549 | 3200174 |
| CERN | 2022-03-15 | 93.6 | Rising Trend | 1289.005 | 2997878 |
| CERN | 2022-03-14 | 93.43 | Rising Trend | 1285.531 | 2741750 |
| CERN | 2022-03-11 | 93.4 | Rising Trend | 1284.248 | 2236402 |
| CERN | 2022-03-10 | 93.0 | Rising Trend | 1276.792 | 3603417 |
| CERN | 2022-03-09 | 93.1 | Rising Trend | 1291.842 | 3064879 |
| CERN | 2022-03-08 | 93.04 | Rising Trend | 1290.128 | 4074283 |
| CERN | 2022-03-07 | 93.08 | Rising Trend | 1299.786 | 4277262 |
| CERN | 2022-03-04 | 93.47 | Rising Trend | 1311.987 | 4144702 |
| CERN | 2022-03-03 | 93.37 | Rising Trend | 1286.51 | 4640830 |
| CERN | 2022-03-02 | 93.41 | Rising Trend | 1290.588 | 3098442 |
| CERN | 2022-03-01 | 93.3 | Rising Trend | 1311.903 | 2722277 |
| CERN | 2022-02-28 | 93.25 | Rising Trend | 1312.642 | 4478471 |
| CERN | 2022-02-25 | 93.41 | Rising Trend | 1349.931 | 2392710 |
| CERN | 2022-02-24 | 93.11 | Rising Trend | 1348.097 | 5180862 |
| CERN | 2022-02-23 | 93.13 | Rising Trend | 1416.35 | 8586807 |
| CERN | 2022-02-22 | 91.83 | Rising Trend | 2360.378 | 4120294 |
| CERN | 2022-02-18 | 91.45 | Rising Trend | 2351.622 | 6473740 |
| CERN | 2022-02-17 | 91.71 | Rising Trend | 2390.964 | 3287845 |
| CERN | 2022-02-16 | 91.92 | Rising Trend | 2396.668 | 3867082 |
| CERN | 2022-02-15 | 92.03 | Rising Trend | 2429.444 | 2722644 |
| CERN | 2022-02-14 | 91.66 | Rising Trend | 2416.3 | 4397804 |
| CERN | 2022-02-11 | 91.97 | Rising Trend | 2432.732 | 2361021 |
| CERN | 2022-02-10 | 92.2 | Rising Trend | 2440.61 | 4896517 |
| CERN | 2022-02-09 | 92.33 | Rising Trend | 2442.115 | 3488248 |
| CERN | 2022-02-08 | 92.05 | Rising Trend | 2443.239 | 2644725 |
| CERN | 2022-02-07 | 91.8 | Rising Trend | 2416.431 | 3481493 |
| CERN | 2022-02-04 | 91.46 | Rising Trend | 2423.783 | 3645253 |
| CERN | 2022-02-03 | 91.72 | Rising Trend | 2432.862 | 4199905 |
| CERN | 2022-02-02 | 91.89 | Rising Trend | 2431.617 | 5056425 |
| CERN | 2022-02-01 | 91.25 | Rising Trend | 2443.957 | 5793955 |
| CERN | 2022-01-31 | 91.2 | Rising Trend | 2443.84 | 6103201 |
| CERN | 2022-01-28 | 91.39 | Rising Trend | 2440.08 | 3597319 |
| CERN | 2022-01-27 | 91.38 | Rising Trend | 2475.396 | 6283868 |
| CERN | 2022-01-26 | 91.12 | Rising Trend | 2465.338 | 9691606 |
| CERN | 2022-01-25 | 91.37 | Rising Trend | 2557.624 | 4777495 |
| CERN | 2022-01-24 | 91.71 | Rising Trend | 3626.476 | 8858351 |
| CERN | 2022-01-21 | 91.7 | Rising Trend | 3639.591 | 4900087 |
| CERN | 2022-01-20 | 91.49 | Rising Trend | 3658.372 | 9423180 |
| CERN | 2022-01-19 | 91.77 | Rising Trend | 3679.882 | 3980604 |
| CERN | 2022-01-18 | 92.03 | Rising Trend | 3712.026 | 4140685 |
| CERN | 2022-01-14 | 92.21 | Rising Trend | 3720.8 | 5397893 |
| CERN | 2022-01-13 | 92.19 | Rising Trend | 3722.035 | 3332644 |
| CERN | 2022-01-12 | 92.2 | Rising Trend | 3725.591 | 4854230 |
| CERN | 2022-01-11 | 92.26 | Rising Trend | 3722.918 | 3016486 |
| CERN | 2022-01-10 | 92.3 | Rising Trend | 3728.501 | 4592690 |
| CERN | 2022-01-07 | 92.32 | Rising Trend | 3709.171 | 5433636 |
| CERN | 2022-01-06 | 92.36 | Rising Trend | 3738.73 | 5010420 |
| CERN | 2022-01-05 | 92.55 | Rising Trend | 3746.24 | 5474454 |
| CERN | 2022-01-04 | 92.64 | Rising Trend | 3737.624 | 6102395 |
| CERN | 2022-01-03 | 92.84 | Rising Trend | 3799.571 | 4950754 |
| CERN | 2021-12-31 | 92.87 | Rising Trend | 3803.256 | 2049939 |
| CERN | 2021-12-30 | 93.14 | Rising Trend | 3792.976 | 2688832 |
| CERN | 2021-12-29 | 93.19 | Rising Trend | 3819.686 | 3013162 |
| CERN | 2021-12-28 | 93.0 | Rising Trend | 3823.256 | 3284925 |
| CERN | 2021-12-27 | 92.25 | Rising Trend | 3868.514 | 5217578 |
| CERN | 2021-12-23 | 91.84 | Rising Trend | 4902.62 | 2816009 |
| CERN | 2021-12-22 | 91.79 | Rising Trend | 4913.56 | 10394357 |
| CERN | 2021-12-21 | 90.67 | Rising Trend | 4825.018 | 16682040 |
| CERN | 2021-12-20 | 90.49 | Rising Trend | 4783.672 | 41394563 |
| CERN | 2021-12-17 | 89.77 | Rising Trend | 4528.499 | 41175026 |
| CERN | 2021-12-16 | 79.49 | Rising Trend | 296.155 | 6340275 |
| CERN | 2021-12-15 | 78.92 | Rising Trend | 264.839 | 5551184 |
| CERN | 2021-12-14 | 77.26 | Rising Trend | 175.419 | 4328727 |
| CERN | 2021-12-13 | 76.71 | Rising Trend | 147.496 | 4277172 |
| CERN | 2021-12-10 | 74.37 | Rising Trend | 52.35 | 2762873 |
| CERN | 2021-12-09 | 75.15 | Rising Trend | 51.893 | 3087322 |
| CERN | 2021-12-08 | 75.2 | Rising Trend | 81.707 | 2382886 |
| CERN | 2021-12-07 | 73.78 | Rising Trend | 46.196 | 1757119 |
| CERN | 2021-12-06 | 72.99 | Rising Trend | 15.022 | 2082253 |
| CERN | 2021-12-03 | 71.67 | Rising Trend | 31.798 | 2159974 |
| CERN | 2021-12-02 | 71.87 | Rising Trend | 32.127 | 2574424 |
| CERN | 2021-12-01 | 70.01 | Declining Trend | -31.345 | 2220747 |
| CERN | 2021-11-30 | 70.45 | Declining Trend | -26.842 | 4754061 |
| CERN | 2021-11-29 | 72.86 | Rising Trend | 92.081 | 1699413 |
| CERN | 2021-11-26 | 72.3 | Rising Trend | 76.25 | 1502693 |
| CERN | 2021-11-24 | 73.49 | Rising Trend | 85.792 | 2170858 |
| CERN | 2021-11-23 | 73.93 | Rising Trend | 95.427 | 2166651 |
| CERN | 2021-11-22 | 73.44 | Rising Trend | 83.68 | 3519682 |
| CERN | 2021-11-19 | 72.74 | Rising Trend | 37.765 | 1734564 |
| CERN | 2021-11-18 | 73.58 | Rising Trend | 71.18 | 1727829 |
| CERN | 2021-11-17 | 74.32 | Rising Trend | 83.572 | 1914150 |
| CERN | 2021-11-16 | 74.11 | Rising Trend | 86.898 | 1827378 |
| CERN | 2021-11-15 | 73.91 | Rising Trend | 79.042 | 1757299 |
| CERN | 2021-11-12 | 75.01 | Rising Trend | 90.967 | 1431780 |
| CERN | 2021-11-11 | 74.63 | Rising Trend | 83.76 | 1324600 |
| CERN | 2021-11-10 | 74.36 | Rising Trend | 60.192 | 1536971 |
| CERN | 2021-11-09 | 74.16 | Rising Trend | 70.178 | 1683005 |
| CERN | 2021-11-08 | 74.46 | Rising Trend | 75.996 | 1986625 |
| CERN | 2021-11-05 | 75.53 | Rising Trend | 108.919 | 2546682 |
| CERN | 2021-11-04 | 75.69 | Rising Trend | 154.199 | 3054004 |
| CERN | 2021-11-03 | 78.24 | Rising Trend | 223.406 | 2929981 |
| CERN | 2021-11-02 | 76.67 | Rising Trend | 174.188 | 2349394 |
| CERN | 2021-11-01 | 76.28 | Rising Trend | 155.793 | 2963302 |
| CERN | 2021-10-29 | 74.29 | Rising Trend | 110.334 | 4665181 |
| CERN | 2021-10-28 | 70.67 | Declining Trend | -62.78 | 3058220 |
| CERN | 2021-10-27 | 69.89 | Declining Trend | -96.581 | 2629438 |
| CERN | 2021-10-26 | 71.95 | Declining Trend | -36.368 | 1681407 |
| CERN | 2021-10-25 | 71.63 | Declining Trend | -44.423 | 1756224 |
| CERN | 2021-10-22 | 71.81 | Declining Trend | -55.936 | 1484462 |
| CERN | 2021-10-21 | 71.87 | Declining Trend | -35.91 | 1116198 |
| CERN | 2021-10-20 | 72.06 | Declining Trend | -35.543 | 2271353 |
| CERN | 2021-10-19 | 71.41 | Declining Trend | -36.832 | 1613502 |
| CERN | 2021-10-18 | 70.12 | Declining Trend | -66.051 | 1620508 |
| CERN | 2021-10-15 | 71.42 | Declining Trend | -67.132 | 5713047 |
| CERN | 2021-10-14 | 71.72 | Declining Trend | -51.188 | 2370029 |
| CERN | 2021-10-13 | 70.7 | Declining Trend | -76.208 | 2152126 |
| CERN | 2021-10-12 | 70.24 | Declining Trend | -85.622 | 1821346 |
| CERN | 2021-10-11 | 70.59 | Declining Trend | -78.977 | 2092013 |
| CERN | 2021-10-08 | 71.07 | Declining Trend | -72.904 | 1909621 |
| CERN | 2021-10-07 | 70.74 | Declining Trend | -82.755 | 2239981 |
| CERN | 2021-10-06 | 70.62 | Declining Trend | -94.667 | 3116183 |
| CERN | 2021-10-05 | 69.94 | Declining Trend | -104.844 | 2434371 |
| CERN | 2021-10-04 | 70.19 | Declining Trend | -98.058 | 2861457 |
| CERN | 2021-10-01 | 70.34 | Declining Trend | -76.128 | 2257846 |
| CERN | 2021-09-30 | 70.52 | Declining Trend | -76.909 | 3043503 |
| CERN | 2021-09-29 | 71.13 | Declining Trend | -69.041 | 1586680 |
| CERN | 2021-09-28 | 71.19 | Declining Trend | -65.399 | 3641336 |
| CERN | 2021-09-27 | 72.04 | Declining Trend | -37.957 | 1523568 |
| CERN | 2021-09-24 | 72.98 | Declining Trend | -32.528 | 1580264 |
| CERN | 2021-09-23 | 73.17 | Declining Trend | -9.844 | 1955998 |
| CERN | 2021-09-22 | 72.96 | Declining Trend | -23.272 | 1417980 |
| CERN | 2021-09-21 | 73.35 | Declining Trend | -3.56 | 1506310 |
| CERN | 2021-09-20 | 73.69 | Declining Trend | -6.818 | 2124595 |
| CERN | 2021-09-17 | 75.04 | Declining Trend | -1.035 | 8145163 |
| CERN | 2021-09-16 | 74.02 | Declining Trend | -92.674 | 2097900 |
| CERN | 2021-09-15 | 74.23 | Declining Trend | -92.04 | 2537434 |
| CERN | 2021-09-14 | 73.92 | Declining Trend | -108.62 | 1981868 |
| CERN | 2021-09-13 | 74.5 | Declining Trend | -93.699 | 1912332 |
| CERN | 2021-09-10 | 74.45 | Declining Trend | -90.859 | 1658369 |
| CERN | 2021-09-09 | 75.05 | Declining Trend | -80.489 | 1374459 |
| CERN | 2021-09-08 | 75.67 | Declining Trend | -76.743 | 1663294 |
| CERN | 2021-09-07 | 75.79 | Declining Trend | -69.831 | 1937286 |
| CERN | 2021-09-03 | 75.79 | Declining Trend | -60.69 | 1818693 |
| CERN | 2021-09-02 | 76.3 | Declining Trend | -9.355 | 1232996 |
| CERN | 2021-09-01 | 76.08 | Declining Trend | -15.121 | 1247766 |
| CERN | 2021-08-31 | 76.35 | Declining Trend | -25.012 | 1785344 |
| CERN | 2021-08-30 | 76.22 | Declining Trend | -23.454 | 987177 |
| CERN | 2021-08-27 | 76.84 | Declining Trend | -23.887 | 1330642 |
| CERN | 2021-08-26 | 76.07 | Declining Trend | -25.499 | 1543936 |
| CERN | 2021-08-25 | 76.51 | Declining Trend | -1.725 | 3317695 |
| CERN | 2021-08-24 | 77.19 | Rising Trend | 9.365 | 1769830 |
| CERN | 2021-08-23 | 77.92 | Rising Trend | 28.267 | 2295202 |
| CERN | 2021-08-20 | 78.96 | Rising Trend | 46.835 | 2429066 |
| CERN | 2021-08-19 | 79.62 | Rising Trend | 43.164 | 1536680 |
| CERN | 2021-08-18 | 79.36 | Rising Trend | 46.253 | 1754796 |
| CERN | 2021-08-17 | 80.78 | Rising Trend | 67.838 | 1355772 |
| CERN | 2021-08-16 | 80.15 | Rising Trend | 50.736 | 1176213 |
| CERN | 2021-08-13 | 79.63 | Rising Trend | 51.472 | 800809 |
| CERN | 2021-08-12 | 79.54 | Rising Trend | 54.175 | 1095897 |
| CERN | 2021-08-11 | 79.48 | Rising Trend | 47.671 | 985154 |
| CERN | 2021-08-10 | 79.1 | Rising Trend | 48.546 | 1439528 |
| CERN | 2021-08-09 | 80.0 | Rising Trend | 80.432 | 1532513 |
| CERN | 2021-08-06 | 80.0 | Rising Trend | 94.785 | 1262704 |
| CERN | 2021-08-05 | 79.9 | Rising Trend | 120.616 | 1425415 |
| CERN | 2021-08-04 | 80.09 | Rising Trend | 118.373 | 2010904 |
| CERN | 2021-08-03 | 81.91 | Rising Trend | 153.452 | 2218202 |
| CERN | 2021-08-02 | 80.11 | Rising Trend | 119.051 | 1870672 |
| CERN | 2021-07-30 | 80.39 | Rising Trend | 125.173 | 3294642 |
| CERN | 2021-07-29 | 78.53 | Rising Trend | 74.344 | 2718233 |
| CERN | 2021-07-28 | 78.76 | Rising Trend | 96.212 | 3256525 |
| CERN | 2021-07-27 | 79.35 | Rising Trend | 110.35 | 2629454 |
| CERN | 2021-07-26 | 78.29 | Rising Trend | 85.157 | 2099308 |
| CERN | 2021-07-23 | 78.41 | Rising Trend | 81.077 | 2023626 |
| CERN | 2021-07-22 | 78.06 | Rising Trend | 58.099 | 1784791 |
| CERN | 2021-07-21 | 77.69 | Rising Trend | 61.211 | 1554564 |
| CERN | 2021-07-20 | 77.81 | Rising Trend | 56.028 | 2531280 |
| CERN | 2021-07-19 | 76.72 | Rising Trend | 36.021 | 2954694 |
| CERN | 2021-07-16 | 77.46 | Rising Trend | 68.31 | 3932606 |
| CERN | 2021-07-15 | 79.5 | Rising Trend | 150.442 | 1491292 |
| CERN | 2021-07-14 | 79.62 | Rising Trend | 149.21 | 1292717 |
| CERN | 2021-07-13 | 79.72 | Rising Trend | 169.437 | 1481855 |
| CERN | 2021-07-12 | 80.01 | Rising Trend | 186.066 | 1629344 |
| CERN | 2021-07-09 | 79.57 | Rising Trend | 194.284 | 2100317 |
| CERN | 2021-07-08 | 79.74 | Rising Trend | 209.917 | 2112211 |
| CERN | 2021-07-07 | 80.22 | Rising Trend | 211.042 | 3278627 |
| CERN | 2021-07-06 | 79.56 | Rising Trend | 194.223 | 2755361 |
| CERN | 2021-07-02 | 79.46 | Rising Trend | 195.294 | 4650515 |
| CERN | 2021-07-01 | 78.49 | Rising Trend | 152.969 | 4044588 |
| CERN | 2021-06-30 | 78.16 | Rising Trend | 144.853 | 1666765 |
| CERN | 2021-06-29 | 78.36 | Rising Trend | 162.404 | 3660729 |
| CERN | 2021-06-28 | 78.5 | Rising Trend | 163.502 | 2676890 |
| CERN | 2021-06-25 | 78.45 | Rising Trend | 159.795 | 10277730 |
| CERN | 2021-06-24 | 78.28 | Rising Trend | 141.79 | 1474044 |
| CERN | 2021-06-23 | 78.14 | Rising Trend | 142.699 | 1608053 |
| CERN | 2021-06-22 | 79.07 | Rising Trend | 167.981 | 1485693 |
| CERN | 2021-06-21 | 79.48 | Rising Trend | 169.761 | 1871502 |
| CERN | 2021-06-18 | 78.8 | Rising Trend | 161.716 | 4825514 |
| CERN | 2021-06-17 | 78.93 | Rising Trend | 177.565 | 3526008 |
| CERN | 2021-06-16 | 79.3 | Rising Trend | 192.21 | 2463160 |
| CERN | 2021-06-15 | 80.24 | Rising Trend | 224.256 | 2002843 |
| CERN | 2021-06-14 | 80.69 | Rising Trend | 248.288 | 2690993 |
| CERN | 2021-06-11 | 81.27 | Rising Trend | 277.64 | 3439697 |
| CERN | 2021-06-10 | 81.08 | Rising Trend | 277.024 | 2549202 |
| CERN | 2021-06-09 | 80.03 | Rising Trend | 261.245 | 2187569 |
| CERN | 2021-06-08 | 79.49 | Rising Trend | 239.811 | 1930241 |
| CERN | 2021-06-07 | 79.53 | Rising Trend | 270.5 | 3090460 |
| CERN | 2021-06-04 | 80.35 | Rising Trend | 296.413 | 3125506 |
| CERN | 2021-06-03 | 80.26 | Rising Trend | 285.856 | 3772251 |
| CERN | 2021-06-02 | 78.05 | Rising Trend | 203.479 | 2776849 |
| CERN | 2021-06-01 | 77.9 | Rising Trend | 228.209 | 1754384 |
| CERN | 2021-05-28 | 78.25 | Rising Trend | 224.883 | 1938693 |
| CERN | 2021-05-27 | 78.29 | Rising Trend | 217.185 | 2337551 |
| CERN | 2021-05-26 | 79.03 | Rising Trend | 237.537 | 4551620 |
| CERN | 2021-05-25 | 78.12 | Rising Trend | 190.261 | 6453497 |
| CERN | 2021-05-24 | 77.0 | Rising Trend | 129.882 | 2453603 |
| CERN | 2021-05-21 | 77.53 | Rising Trend | 134.034 | 2680961 |
| CERN | 2021-05-20 | 78.46 | Rising Trend | 167.924 | 2711451 |
| CERN | 2021-05-19 | 78.43 | Rising Trend | 172.506 | 2694593 |
| CERN | 2021-05-18 | 77.92 | Rising Trend | 126.344 | 3705687 |
| CERN | 2021-05-17 | 76.5 | Rising Trend | 72.123 | 2256694 |
| CERN | 2021-05-14 | 76.8 | Rising Trend | 69.526 | 1972159 |
| CERN | 2021-05-13 | 76.87 | Rising Trend | 90.873 | 2446905 |
| CERN | 2021-05-12 | 76.31 | Rising Trend | 84.826 | 2832714 |
| CERN | 2021-05-11 | 76.69 | Rising Trend | 77.81 | 3386489 |
| CERN | 2021-05-10 | 77.35 | Rising Trend | 88.872 | 5105253 |
| CERN | 2021-05-07 | 76.68 | Rising Trend | 86.986 | 3866417 |
| CERN | 2021-05-06 | 75.17 | Rising Trend | 27.394 | 2583437 |
| CERN | 2021-05-05 | 74.6 | Rising Trend | 10.39 | 5638822 |
| CERN | 2021-05-04 | 75.48 | Rising Trend | 50.583 | 2819972 |
| CERN | 2021-05-03 | 75.99 | Rising Trend | 73.738 | 2595653 |
| CERN | 2021-04-30 | 75.05 | Rising Trend | 28.936 | 2181498 |
| CERN | 2021-04-29 | 75.34 | Rising Trend | 48.23 | 1589320 |
| CERN | 2021-04-28 | 74.97 | Rising Trend | 47.298 | 1622220 |
| CERN | 2021-04-27 | 75.51 | Rising Trend | 49.054 | 1463483 |
| CERN | 2021-04-26 | 75.61 | Rising Trend | 50.181 | 1316340 |
| CERN | 2021-04-23 | 75.56 | Rising Trend | 42.074 | 1228156 |
| CERN | 2021-04-22 | 75.94 | Rising Trend | 56.724 | 1849336 |
| CERN | 2021-04-21 | 75.89 | Rising Trend | 55.437 | 2798353 |
| CERN | 2021-04-20 | 75.32 | Rising Trend | 9.321 | 1747672 |
| CERN | 2021-04-19 | 74.68 | Rising Trend | 0.298 | 1764918 |
| CERN | 2021-04-16 | 75.31 | Rising Trend | 3.714 | 6534197 |
| CERN | 2021-04-15 | 74.52 | Declining Trend | -42.385 | 2071114 |
| CERN | 2021-04-14 | 73.83 | Declining Trend | -55.995 | 2528618 |
| CERN | 2021-04-13 | 74.02 | Declining Trend | -55.295 | 1909038 |
| CERN | 2021-04-12 | 73.57 | Declining Trend | -68.341 | 2649175 |
| CERN | 2021-04-09 | 72.79 | Declining Trend | -59.983 | 2293262 |
| CERN | 2021-04-08 | 72.2 | Declining Trend | -71.821 | 1832519 |
| CERN | 2021-04-07 | 72.26 | Declining Trend | -78.505 | 1654984 |
| CERN | 2021-04-06 | 72.19 | Declining Trend | -86.021 | 2123251 |
| CERN | 2021-04-05 | 73.25 | Declining Trend | -55.283 | 1862605 |
| CERN | 2021-04-01 | 72.92 | Declining Trend | -81.128 | 2026008 |
| CERN | 2021-03-31 | 71.88 | Declining Trend | -89.346 | 2118722 |
| CERN | 2021-03-30 | 71.64 | Declining Trend | -88.937 | 1623299 |
| CERN | 2021-03-29 | 72.49 | Declining Trend | -85.324 | 1681328 |
| CERN | 2021-03-26 | 72.43 | Declining Trend | -86.282 | 1553711 |
| CERN | 2021-03-25 | 72.28 | Declining Trend | -96.584 | 1643989 |
| CERN | 2021-03-24 | 71.83 | Declining Trend | -114.672 | 2404604 |
| CERN | 2021-03-23 | 71.73 | Declining Trend | -116.071 | 1982553 |
| CERN | 2021-03-22 | 71.97 | Declining Trend | -123.724 | 3285141 |
| CERN | 2021-03-19 | 71.95 | Declining Trend | -119.894 | 4597569 |
| CERN | 2021-03-18 | 71.74 | Declining Trend | -143.407 | 2840478 |
| CERN | 2021-03-17 | 72.3 | Declining Trend | -123.356 | 3777260 |
| CERN | 2021-03-16 | 72.2 | Declining Trend | -127.488 | 2668659 |
| CERN | 2021-03-15 | 72.38 | Declining Trend | -125.828 | 3349578 |
| CERN | 2021-03-12 | 71.26 | Declining Trend | -156.001 | 3321872 |
| CERN | 2021-03-11 | 71.08 | Declining Trend | -140.426 | 3362619 |
| CERN | 2021-03-10 | 70.83 | Declining Trend | -150.964 | 2412342 |
| CERN | 2021-03-09 | 70.53 | Declining Trend | -172.289 | 2513049 |
| CERN | 2021-03-08 | 70.17 | Declining Trend | -184.033 | 2617756 |
| CERN | 2021-03-05 | 70.39 | Declining Trend | -168.561 | 4389931 |
| CERN | 2021-03-04 | 68.22 | Declining Trend | -280.518 | 3540821 |
| CERN | 2021-03-03 | 68.55 | Declining Trend | -257.872 | 2324759 |
| CERN | 2021-03-02 | 69.61 | Declining Trend | -228.876 | 2759549 |
| CERN | 2021-03-01 | 70.15 | Declining Trend | -220.696 | 4332247 |
| CERN | 2021-02-26 | 69.14 | Declining Trend | -263.381 | 3481428 |
| CERN | 2021-02-25 | 69.94 | Declining Trend | -244.435 | 3339913 |
| CERN | 2021-02-24 | 70.29 | Declining Trend | -239.601 | 3670179 |
| CERN | 2021-02-23 | 70.07 | Declining Trend | -253.619 | 5757371 |
| CERN | 2021-02-22 | 70.91 | Declining Trend | -217.586 | 2594308 |
| CERN | 2021-02-19 | 71.56 | Declining Trend | -206.01 | 2772991 |
| CERN | 2021-02-18 | 72.54 | Declining Trend | -190.197 | 2994441 |
| CERN | 2021-02-17 | 72.49 | Declining Trend | -191.334 | 3918090 |
| CERN | 2021-02-16 | 72.75 | Declining Trend | -183.696 | 4968612 |
| CERN | 2021-02-12 | 74.95 | Declining Trend | -75.971 | 3174371 |
| CERN | 2021-02-11 | 75.9 | Declining Trend | -31.948 | 3171389 |
| CERN | 2021-02-10 | 79.0 | Rising Trend | 65.547 | 2266172 |
| CERN | 2021-02-09 | 79.02 | Rising Trend | 67.777 | 1876157 |
| CERN | 2021-02-08 | 78.5 | Rising Trend | 48.215 | 2401839 |
| CERN | 2021-02-05 | 79.82 | Rising Trend | 82.766 | 928485 |
| CERN | 2021-02-04 | 80.09 | Rising Trend | 89.088 | 991700 |
| CERN | 2021-02-03 | 79.74 | Rising Trend | 74.446 | 1067015 |
| CERN | 2021-02-02 | 80.48 | Rising Trend | 95.517 | 1169541 |
| CERN | 2021-02-01 | 80.09 | Rising Trend | 77.979 | 1270560 |
| CERN | 2021-01-29 | 80.11 | Rising Trend | 83.163 | 1492443 |
| CERN | 2021-01-28 | 80.66 | Rising Trend | 94.56 | 2149602 |
| CERN | 2021-01-27 | 83.3 | Rising Trend | 151.594 | 3087879 |
| CERN | 2021-01-26 | 81.33 | Rising Trend | 83.593 | 1010765 |
| CERN | 2021-01-25 | 80.5 | Rising Trend | 71.31 | 1525629 |
| CERN | 2021-01-22 | 79.9 | Rising Trend | 77.825 | 1312509 |
| CERN | 2021-01-21 | 79.62 | Rising Trend | 70.425 | 964341 |
| CERN | 2021-01-20 | 79.74 | Rising Trend | 88.168 | 1184177 |
| CERN | 2021-01-19 | 79.51 | Rising Trend | 84.615 | 1332912 |
| CERN | 2021-01-15 | 80.21 | Rising Trend | 91.708 | 1453908 |
| CERN | 2021-01-14 | 80.33 | Rising Trend | 97.889 | 2281977 |
| CERN | 2021-01-13 | 80.65 | Rising Trend | 126.113 | 2375537 |
| CERN | 2021-01-12 | 78.93 | Rising Trend | 84.975 | 1199202 |
| CERN | 2021-01-11 | 78.88 | Rising Trend | 88.853 | 1343690 |
| CERN | 2021-01-08 | 79.86 | Rising Trend | 89.797 | 1586941 |
| CERN | 2021-01-07 | 79.54 | Rising Trend | 88.365 | 1824499 |
| CERN | 2021-01-06 | 78.83 | Rising Trend | 83.184 | 1807083 |
| CERN | 2021-01-05 | 78.21 | Rising Trend | 72.095 | 1123622 |
| CERN | 2021-01-04 | 77.74 | Rising Trend | 64.851 | 2180674 |
| CERN | 2020-12-31 | 78.48 | Rising Trend | 70.622 | 704915 |
| CERN | 2020-12-30 | 77.98 | Rising Trend | 68.45 | 698445 |
| CERN | 2020-12-29 | 78.5 | Rising Trend | 84.846 | 772595 |
| CERN | 2020-12-28 | 78.05 | Rising Trend | 87.979 | 1425229 |
| CERN | 2020-12-24 | 78.41 | Rising Trend | 84.666 | 432006 |
| CERN | 2020-12-23 | 77.69 | Rising Trend | 76.79 | 1039647 |
| CERN | 2020-12-22 | 77.38 | Rising Trend | 89.416 | 1612236 |
| CERN | 2020-12-21 | 76.59 | Rising Trend | 69.545 | 1307984 |
| CERN | 2020-12-18 | 77.6 | Rising Trend | 75.694 | 5548740 |
| CERN | 2020-12-17 | 78.16 | Rising Trend | 103.495 | 2600150 |
| CERN | 2020-12-16 | 77.4 | Rising Trend | 88.327 | 3245802 |
| CERN | 2020-12-15 | 75.36 | Rising Trend | 24.62 | 1611758 |
| CERN | 2020-12-14 | 74.25 | Rising Trend | 26.832 | 1521998 |
| CERN | 2020-12-11 | 74.51 | Rising Trend | 30.337 | 1486224 |
| CERN | 2020-12-10 | 73.97 | Rising Trend | 20.87 | 1191400 |
| CERN | 2020-12-09 | 74.41 | Rising Trend | 23.899 | 1924089 |
| CERN | 2020-12-08 | 74.15 | Rising Trend | 9.038 | 1884089 |
| CERN | 2020-12-07 | 72.84 | Declining Trend | -16.871 | 1635800 |
| CERN | 2020-12-04 | 74.29 | Declining Trend | -1.626 | 1443676 |
| CERN | 2020-12-03 | 73.89 | Rising Trend | 9.596 | 1274380 |
| CERN | 2020-12-02 | 75.47 | Rising Trend | 16.259 | 844220 |
| CERN | 2020-12-01 | 75.37 | Rising Trend | 18.836 | 1308756 |
| CERN | 2020-11-30 | 74.84 | Rising Trend | 20.439 | 1937928 |
| CERN | 2020-11-27 | 74.1 | Rising Trend | 23.535 | 819804 |
| CERN | 2020-11-25 | 74.12 | Rising Trend | 21.933 | 863946 |
| CERN | 2020-11-24 | 74.37 | Rising Trend | 12.828 | 1196858 |
| CERN | 2020-11-23 | 73.61 | Rising Trend | 4.286 | 1315436 |
| CERN | 2020-11-20 | 73.25 | Declining Trend | -11.485 | 1558802 |
| CERN | 2020-11-19 | 72.87 | Declining Trend | -25.169 | 1140279 |
| CERN | 2020-11-18 | 72.92 | Declining Trend | -31.876 | 1298404 |
| CERN | 2020-11-17 | 74.77 | Rising Trend | 0.233 | 913247 |
| CERN | 2020-11-16 | 75.26 | Rising Trend | 5.804 | 790482 |
| CERN | 2020-11-13 | 75.46 | Rising Trend | 20.711 | 997585 |
| CERN | 2020-11-12 | 73.86 | Rising Trend | 11.32 | 897511 |
| CERN | 2020-11-11 | 74.61 | Rising Trend | 16.606 | 1399683 |
CERN Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 2,665 M | 2,911 M | 3,403 M | 4,425 M | 4,796 M | 5,142 M | 5,366 M | 5,693 M | 5,506 M |
| Cost of sales | 386 M | 440000 | 13 M | -62 M | -139 M | -217 M | -260 M | -217 M | -406 M |
| Gross operating profit | 2,057 M | 2,647 M | 3,087 M | 4,035 M | 4,431 M | 4,778 M | 4,984 M | 5,222 M | 5,215 M |
| Selling Gen & administrative expense | 1,184 M | 1,468 M | 1,629 M | 2,262 M | 2,464 M | 2,632 M | 2,883 M | 3,196 M | 3,074 M |
| Research & development expense | 301 M | 339 M | 393 M | 540 M | 551 M | 605 M | 684 M | 737 M | 749 M |
| Operating income | 572 M | 576 M | 763 M | 781 M | 911 M | 960 M | 775 M | 601 M | 694 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 5 M | 954000 | -1 M | 74000 | -3 M | -4 M | -158000 | 30 M | 298 M |
| Pre-tax Income (EBT) | 588 M | 588 M | 774 M | 781 M | 918 M | 967 M | 801 M | 655 M | 991 M |
| Income taxes | 190 M | 190 M | 249 M | 242 M | 282 M | 100 M | 171 M | 125 M | 211 M |
| Net income from total operations | 397 M | 398 M | 525 M | 539 M | 636 M | 867 M | 630 M | 529 M | 780 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 397 M | 398 M | 525 M | 539 M | 636 M | 867 M | 630 M | 529 M | 780 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 397 M | 398 M | 525 M | 539 M | 636 M | 867 M | 630 M | 529 M | 780 M |
| Depreciation | 223 M | 264 M | 302 M | 452 M | 504 M | 581 M | 643 M | 688 M | 697 M |
| Amortization | 0 | 13 M | 13 M | 92 M | 91 M | 91 M | 87 M | 88 M | 56 M |
| Operating income before depreciation (EBITDA) | 815 M | 856 M | 1,081 M | 1,245 M | 1,427 M | 1,556 M | 1,451 M | 1,357 M | 1,718 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 1.16 | 1.16 | 1.54 | 1.57 | 1.88 | 2.62 | 1.91 | 1.66 | 2.54 |
| Diluted EPS total | 1.13 | 1.13 | 1.5 | 1.54 | 1.85 | 2.57 | 1.89 | 1.65 | 2.52 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!