CDK - CDK Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201949.0149.2748.8549.0549.05454,600
Oct 21, 201948.6449.1448.6449.0549.05432,800
Oct 18, 201948.2048.4347.7148.3348.33663,800
Oct 17, 201947.8848.2147.4948.2048.20451,100
Oct 16, 201947.6047.9047.0047.8647.86576,100
Oct 15, 201946.3447.7146.1447.6947.69600,300
Oct 14, 201946.4146.4145.7146.3646.36308,100
Oct 11, 201946.1047.1745.9846.4846.48590,900
Oct 10, 201945.2345.7745.0745.5845.58456,600
Oct 09, 201945.2745.5644.7845.0745.07446,400
Oct 08, 201944.2545.3143.6544.9744.971,145,100
Oct 07, 201945.4045.4044.7344.8544.851,155,500
Oct 04, 201945.6446.1645.1345.3745.37945,400
Oct 03, 201945.8846.3045.0445.5445.54608,700
Oct 02, 201946.6847.0245.4145.9145.91856,200
Oct 01, 201948.3548.7246.9647.1147.111,162,400
Sep 30, 201947.0248.2246.6648.0948.09741,300
Sep 27, 201948.5048.6446.6447.0647.06588,900
Sep 26, 201948.4348.7448.1748.3348.33887,500
Sep 25, 201946.9448.7346.7148.5548.551,051,800
Sep 24, 201948.4948.4946.8347.0147.01882,400
Sep 23, 201947.4448.8047.3148.4848.481,052,000
Sep 20, 201947.3747.8847.0347.7947.791,593,900
Sep 19, 201946.5347.3646.3146.9746.97742,300
Sep 18, 201946.0146.4345.3146.3446.34619,300
Sep 17, 201946.7446.7845.5645.9945.99645,200
Sep 16, 201946.1047.2945.2146.8646.86496,700
Sep 13, 201947.2747.6346.2746.3046.30478,600
Sep 12, 201947.5447.6546.7047.1347.13488,400
Sep 11, 201946.4147.2645.8947.2547.25499,800
Sep 10, 201945.6146.5745.4446.2446.24884,100
Sep 09, 201945.1646.0044.7645.9545.95944,900
Sep 06, 201944.7845.0844.6244.9244.92644,500
Sep 05, 201943.6944.6543.6944.5244.52919,300
Sep 04, 201943.3943.5442.5443.2043.20871,500
Sep 03, 201942.6742.8442.0742.6842.68632,300
Aug 30, 201943.9944.2442.9843.1643.16722,000
Aug 30, 20190.15 Dividend
Aug 29, 201943.4944.2643.4943.9543.801,279,200
Aug 28, 201942.0043.3841.5043.2343.081,006,100
Aug 27, 201942.7743.0942.2042.3142.171,081,600
Aug 26, 201943.0643.0641.6942.6342.48985,700
Aug 23, 201943.3643.7742.3742.6142.461,163,500
Aug 22, 201944.8945.1343.5943.7043.55551,100
Aug 21, 201944.0844.8043.7844.6544.50683,200
Aug 20, 201944.7744.7743.4743.5743.42995,900
Aug 19, 201945.4845.5644.6844.8244.67762,300
Aug 16, 201944.1745.2343.7844.9644.812,833,200
Aug 15, 201943.5444.2943.2743.7343.581,627,400
Aug 14, 201943.3046.3043.1043.5843.433,119,500
Aug 13, 201946.8447.9646.3647.4347.271,305,700
Aug 12, 201948.4048.4046.5146.7846.621,161,800
Aug 09, 201949.5149.5148.6348.6648.49500,400
Aug 08, 201948.7749.8547.6249.7149.54778,900
Aug 07, 201947.2348.6447.1748.4948.32715,300
Aug 06, 201947.7648.2347.1447.7147.55966,300
Aug 05, 201949.6649.7347.1247.5447.381,252,200
Aug 02, 201951.3251.5750.1350.6650.49568,700
Aug 01, 201951.9553.1351.4551.6451.46754,700
Jul 31, 201952.5252.6751.6151.8751.691,684,100
Jul 30, 201952.6452.9951.9852.4452.26650,800
Jul 29, 201953.6853.8652.7853.0952.91499,600
Jul 26, 201953.1953.8052.7353.7253.541,016,200
Jul 25, 201952.9153.1552.5953.0052.82642,000
Jul 24, 201951.7253.1951.7253.0652.88631,900
Jul 23, 201951.8351.9251.3551.8851.70569,100
Jul 22, 201951.6651.9451.5051.7151.53594,900
Jul 19, 201951.0851.7250.7251.4051.22690,500
Jul 18, 201950.8151.2250.6951.0450.87372,400
Jul 17, 201950.9451.2650.7550.8250.65507,400
Jul 16, 201950.8751.2050.4850.9350.76571,700
Jul 15, 201950.7450.9850.2950.9650.79608,500
Jul 12, 201949.8550.7349.5750.6850.51406,600
Jul 11, 201950.1150.3349.6049.8749.70639,100
Jul 10, 201950.4751.0149.6850.1049.93614,900
Jul 09, 201949.7550.1949.5050.1549.98801,400
Jul 08, 201950.9550.9549.7649.9649.791,152,800
Jul 05, 201951.1251.5950.4651.1851.01585,700
Jul 03, 201950.1551.5650.0451.5651.38662,500
Jul 02, 201949.2150.1448.8650.0449.871,016,700
Jul 01, 201950.0050.0448.3949.2049.03942,700
Jun 28, 201948.8649.5048.0949.4449.271,905,900
Jun 27, 201947.9448.5347.6348.4648.29508,300
Jun 26, 201948.1448.9047.5647.6547.49789,700
Jun 25, 201948.5848.9647.7848.0547.89442,600
Jun 24, 201949.4049.6648.5148.6448.47586,400
Jun 21, 201949.2149.6548.7149.1849.011,710,300
Jun 20, 201949.9850.1848.9249.5349.36698,300
Jun 19, 201948.0149.6147.7149.5549.381,098,700
Jun 18, 201948.1148.8647.9347.9447.78749,100
Jun 17, 201948.6548.6547.6047.6947.53660,000
Jun 14, 201949.0749.0748.0948.5948.42398,400
Jun 13, 201949.2649.5248.8449.1648.99395,800
Jun 12, 201948.8049.3348.5749.1648.99562,900
Jun 11, 201948.8449.2448.7649.0448.87573,800
Jun 10, 201947.9449.1947.9448.4848.31591,400
Jun 07, 201947.9648.2547.7047.7847.62480,700
Jun 06, 201947.5648.0447.2547.8947.73829,500
Jun 05, 201948.6448.6446.9347.5347.371,923,500
Jun 04, 201948.1049.0047.8548.3648.191,055,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...