CDK - CDK Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201950.6750.9950.1550.2150.21528,800
May 23, 201950.7151.0549.6550.4750.471,071,000
May 22, 201951.4251.9150.6551.3451.34581,700
May 21, 201951.0551.7150.9751.5151.51943,800
May 20, 201951.2351.8650.6450.7650.76686,100
May 17, 201951.8852.4951.5351.5851.581,057,600
May 16, 201951.4152.3351.2152.2952.29801,300
May 15, 201950.3051.4050.1951.2651.26785,200
May 14, 201950.2050.9750.1550.7350.731,000,100
May 13, 201951.6551.8750.0650.1650.161,195,000
May 10, 201952.4652.9551.8552.4652.46897,300
May 09, 201952.7452.9951.9752.6252.621,241,500
May 08, 201953.8554.2653.1953.2353.231,328,600
May 07, 201954.9955.2753.6553.9753.97689,400
May 06, 201955.0456.0554.7455.4155.41882,400
May 03, 201955.5556.0655.3855.8055.80992,400
May 02, 201956.8556.8555.1355.3555.351,518,400
May 01, 201959.8659.9756.4456.7356.731,326,700
Apr 30, 201961.1363.9060.1960.3260.321,681,300
Apr 29, 201962.3462.7761.4761.5961.59991,400
Apr 26, 201961.4862.4560.9662.3962.39586,600
Apr 25, 201961.9561.9560.7561.2061.20531,300
Apr 24, 201961.9662.4561.7561.8861.88676,400
Apr 23, 201961.3362.0361.1862.0062.00625,500
Apr 22, 201960.4161.3160.3361.1161.11586,000
Apr 18, 201960.5961.1060.1560.7560.75710,800
Apr 17, 201960.3860.6960.0160.6360.63976,200
Apr 16, 201960.0460.3359.5760.3160.31519,400
Apr 15, 201959.6460.1059.6359.9259.92564,100
Apr 12, 201958.9159.7158.5259.6759.67557,700
Apr 11, 201958.6458.9458.4658.8458.84477,500
Apr 10, 201958.3758.8657.7658.5158.51449,400
Apr 09, 201958.5658.7858.1258.3158.31477,500
Apr 08, 201958.8058.8058.2658.7358.73485,300
Apr 05, 201959.0259.4458.7358.9058.90490,300
Apr 04, 201958.6959.2358.4459.0259.02656,000
Apr 03, 201959.1759.2758.3858.5658.56656,100
Apr 02, 201959.3759.4758.7958.8258.82517,300
Apr 01, 201959.0559.5358.9159.4259.42773,100
Mar 29, 201958.0358.8557.8458.8258.82987,500
Mar 28, 201957.4758.2757.3157.7757.77966,800
Mar 27, 201957.1357.6156.5357.3157.31806,000
Mar 26, 201956.8857.6956.6557.1357.13995,900
Mar 25, 201956.2356.4155.7856.3556.35775,300
Mar 22, 201957.5057.8156.1656.2356.23538,100
Mar 21, 201956.6857.8056.6857.7757.77935,600
Mar 20, 201958.2858.5256.8256.8856.88823,000
Mar 19, 201958.7258.9058.2458.4058.40931,700
Mar 18, 201958.1558.9958.1558.5358.531,317,200
Mar 15, 201957.4858.3857.4158.0258.022,029,200
Mar 14, 201957.5557.6557.3157.3457.34951,900
Mar 13, 201958.1258.3057.5857.6357.631,135,600
Mar 12, 201958.6658.6957.9758.0058.00627,300
Mar 11, 201957.7858.6657.5058.6558.65794,600
Mar 08, 201957.4357.6357.1757.5057.50776,600
Mar 07, 201958.2358.2357.3757.7357.731,048,700
Mar 06, 201958.5558.8057.9658.1558.15691,100
Mar 05, 201958.4758.6958.1958.4758.47865,800
Mar 04, 201959.1759.2358.3258.4758.471,745,600
Mar 01, 201958.2059.0358.2058.7858.78853,200
Feb 28, 201958.1858.5257.8758.0158.01796,300
Feb 28, 20190.15 Dividend
Feb 27, 201958.4258.6058.1358.4158.26412,200
Feb 26, 201958.5258.7758.3658.6658.51611,000
Feb 25, 201958.4858.8558.3058.5758.42910,900
Feb 22, 201958.1558.4958.0058.1858.03876,500
Feb 21, 201957.8258.3157.6558.0457.89760,900
Feb 20, 201958.2558.3457.7357.9057.751,316,000
Feb 19, 201958.0658.7857.8858.3058.151,528,800
Feb 15, 201957.3758.3457.3758.1958.041,606,500
Feb 14, 201956.2857.3056.2557.2857.131,068,100
Feb 13, 201956.5156.9656.0956.5056.351,337,300
Feb 12, 201955.5056.8155.4556.2456.101,437,100
Feb 11, 201955.4256.1555.2555.2555.111,772,400
Feb 08, 201953.5455.6053.4655.3755.231,904,000
Feb 07, 201952.6054.0952.6053.8153.671,743,900
Feb 06, 201954.5054.8352.8853.1653.021,829,700
Feb 05, 201950.1054.3450.1054.2954.153,550,600
Feb 04, 201949.1449.7148.9749.3449.212,664,600
Feb 01, 201948.9649.1248.6548.9648.831,622,100
Jan 31, 201948.7449.2048.4848.9148.782,244,300
Jan 30, 201950.5851.0048.2648.5348.413,401,400
Jan 29, 201951.3051.5251.0451.2451.11914,800
Jan 28, 201951.0351.4850.7151.3151.181,228,300
Jan 25, 201951.9952.3251.3451.3951.26901,900
Jan 24, 201951.0251.7650.8451.7051.57915,200
Jan 23, 201951.0651.4850.6751.0450.91711,600
Jan 22, 201950.0351.0450.0150.8350.701,168,400
Jan 18, 201950.3050.6049.7850.2450.11919,200
Jan 17, 201949.6950.4648.0250.1750.04825,000
Jan 16, 201949.7450.2249.7349.9349.80740,000
Jan 15, 201949.8650.0549.2649.8349.70779,700
Jan 14, 201949.8050.3149.5649.8749.74566,300
Jan 11, 201949.5250.1849.1450.0449.91854,000
Jan 10, 201949.1149.9449.0549.6049.47749,200
Jan 09, 201949.4749.8048.7849.3549.22665,900
Jan 08, 201949.5349.8948.8249.4449.31825,800
Jan 07, 201948.9349.6748.6149.1148.981,444,900
Jan 04, 201948.0849.1147.7649.0848.951,107,100
Jan 03, 201947.8648.3647.4447.5747.451,151,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...