Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ceridian HCM Holding Inc. (CDAY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.70+0.91 (+1.69%)
At close: 04:00PM EDT
54.70 -0.06 (-0.11%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202253.3755.4853.2454.7054.701,818,000
May 24, 202255.1055.4053.0953.7953.791,880,900
May 23, 202256.6257.3555.1656.0956.092,685,400
May 20, 202256.7657.2654.6456.6056.601,617,700
May 19, 202255.2957.1055.0655.6555.652,565,200
May 18, 202256.4057.4354.8955.3355.331,465,800
May 17, 202256.0257.5455.6257.3057.303,542,000
May 16, 202255.4656.4554.5454.8454.842,416,600
May 13, 202253.0257.1253.0256.4056.402,398,100
May 12, 202249.1052.3048.9351.9351.932,382,000
May 11, 202251.8053.9550.0450.2350.232,088,400
May 10, 202253.8254.9750.4852.3352.332,218,600
May 09, 202253.1154.1551.8552.4352.432,646,400
May 06, 202256.0656.7452.7954.8954.892,462,900
May 05, 202259.8559.8554.7656.4756.475,187,100
May 04, 202258.8061.2855.2261.2461.242,837,400
May 03, 202257.2158.3156.6557.1657.161,521,000
May 02, 202255.9657.6755.5657.3357.331,403,400
Apr 29, 202257.2958.9956.0356.1356.132,091,700
Apr 28, 202256.8358.2355.7657.9757.971,626,900
Apr 27, 202256.4658.3055.9256.0556.051,894,100
Apr 26, 202258.0958.3056.1656.1956.191,285,800
Apr 25, 202256.5358.6356.0358.6058.601,284,400
Apr 22, 202258.4058.8756.7056.7256.721,772,100
Apr 21, 202260.4161.4457.9158.1358.131,237,100
Apr 20, 202261.5962.0059.4559.5259.52845,100
Apr 19, 202259.7661.5459.3561.3261.32878,000
Apr 18, 202260.3560.6058.3259.5859.581,985,600
Apr 14, 202262.5562.5560.6160.6360.631,514,400
Apr 13, 202261.3862.5360.8262.2262.221,011,400
Apr 12, 202262.6164.3260.9961.3961.391,078,500
Apr 11, 202260.5662.3159.7661.7561.751,175,900
Apr 08, 202262.1962.7560.5761.4361.431,500,400
Apr 07, 202264.1365.3461.8962.8062.802,397,400
Apr 06, 202264.7565.2462.6664.1864.182,201,600
Apr 05, 202269.7869.9364.8365.6665.662,733,800
Apr 04, 202269.4671.1869.0670.1370.133,261,900
Apr 01, 202268.8370.7168.4469.0269.021,471,200
Mar 31, 202269.3969.8568.3568.3668.361,275,900
Mar 30, 202270.6971.0868.9069.2269.221,145,700
Mar 29, 202269.6871.8668.9171.0871.081,014,200
Mar 28, 202267.4868.7566.4368.1268.121,911,700
Mar 25, 202269.7969.9865.7367.3767.37703,600
Mar 24, 202268.2569.4467.2969.4169.41626,700
Mar 23, 202269.3969.9167.3367.9767.97962,400
Mar 22, 202267.5369.4866.8269.1069.10832,300
Mar 21, 202269.0770.2667.1067.3867.381,533,500
Mar 18, 202265.9571.0365.7270.5070.503,391,900
Mar 17, 202263.5166.1262.8965.9665.96991,700
Mar 16, 202262.9764.8660.9963.8863.882,078,300
Mar 15, 202259.6262.2258.5861.8261.822,398,400
Mar 14, 202261.5962.8258.8259.4259.421,963,400
Mar 11, 202265.0965.2561.3061.3861.38943,700
Mar 10, 202264.6864.7262.3364.0464.041,387,100
Mar 09, 202262.9367.3762.4866.0466.041,675,700
Mar 08, 202263.0965.5062.3563.5763.572,066,600
Mar 07, 202267.1567.8162.7163.5663.561,934,700
Mar 04, 202269.5270.7665.9966.7266.722,253,100
Mar 03, 202271.4872.0768.9169.5169.511,719,900
Mar 02, 202271.4871.5068.7371.0371.031,222,200
Mar 01, 202272.8573.9870.3970.8570.851,555,100
Feb 28, 202271.7573.2471.0572.9172.911,647,000
Feb 25, 202270.6771.8769.3971.8571.851,047,700
Feb 24, 202263.1170.9262.3370.8370.832,372,200
Feb 23, 202268.7169.5065.3665.6165.611,806,000
Feb 22, 202266.2668.9865.9067.7367.731,924,300
Feb 18, 202269.2569.7466.1866.8566.851,821,800
Feb 17, 202270.3470.3468.8568.9968.992,133,800
Feb 16, 202271.0071.6468.6071.0671.061,280,700
Feb 15, 202270.9971.9469.9171.7071.701,900,900
Feb 14, 202271.8372.6969.8469.9569.951,983,000
Feb 11, 202275.5176.1471.0271.8571.852,828,900
Feb 10, 202272.2979.8772.2976.8676.864,009,600
Feb 09, 202279.1381.0777.9881.0181.012,226,000
Feb 08, 202276.3277.8975.9777.3077.302,136,300
Feb 07, 202277.0679.1476.1276.9576.951,219,500
Feb 04, 202275.0078.0874.3277.2177.211,665,900
Feb 03, 202275.6576.8974.0174.9774.973,528,900
Feb 02, 202278.6078.9676.4778.0078.001,864,500
Feb 01, 202276.3178.3075.7678.1678.162,686,100
Jan 31, 202271.7775.8771.7775.8275.821,703,600
Jan 28, 202269.2071.9067.5871.8771.871,437,000
Jan 27, 202270.0470.7568.0868.5568.553,587,800
Jan 26, 202273.8475.0068.7969.2469.242,913,900
Jan 25, 202275.9176.9972.0772.5572.552,038,500
Jan 24, 202274.1778.0672.5077.6577.653,174,800
Jan 21, 202278.1379.6175.8776.3376.331,617,000
Jan 20, 202280.4382.0778.7578.8178.811,157,200
Jan 19, 202280.1282.6579.2079.4079.401,059,600
Jan 18, 202281.1582.3279.2579.9879.981,151,400
Jan 14, 202284.6885.2380.3182.8382.831,355,300
Jan 13, 202290.0791.0385.1685.2885.28863,400
Jan 12, 202293.4995.0689.5589.9789.97868,000
Jan 11, 202289.5792.8088.7392.5092.501,237,800
Jan 10, 202287.9389.8285.2689.7089.701,485,500
Jan 07, 202289.9390.5187.6689.5789.571,275,200
Jan 06, 202290.0091.9387.8090.2590.252,155,900
Jan 05, 202299.8999.8992.9192.9592.951,273,600
Jan 04, 2022104.53105.1699.11100.57100.57921,400
Jan 03, 2022104.63105.50103.00104.94104.941,041,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement