Ceridian Hcm Holding Inc (NY: CDAY )

55.33 -1.97 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 57.29 58.99 56.03 56.13 2,094,439 -1.84(-3.17%)
Apr 28, 2022 56.83 58.23 55.76 57.97 1,626,899 +1.92(+3.43%)
Apr 27, 2022 56.46 58.30 55.92 56.05 1,894,113 -0.14(-0.25%)
Apr 26, 2022 58.09 58.30 56.16 56.19 1,285,815 -2.41(-4.11%)
Apr 25, 2022 56.53 58.63 56.03 58.60 1,284,395 +1.88(+3.31%)
Apr 22, 2022 58.40 58.87 56.70 56.72 1,772,148 -1.41(-2.43%)
Apr 21, 2022 60.41 57.91 58.13 1,237,051 -1.39(-2.34%)
Apr 20, 2022 61.59 62.00 59.45 59.52 845,097 -1.80(-2.94%)
Apr 19, 2022 59.76 61.54 59.35 61.32 877,978 +1.74(+2.92%)
Apr 18, 2022 60.35 60.60 58.32 59.58 1,985,632 -1.05(-1.73%)
Apr 14, 2022 62.55 62.55 60.61 60.63 1,514,385 -1.59(-2.56%)
Apr 13, 2022 61.38 62.53 60.82 62.22 1,011,414 +0.83(+1.35%)
Apr 12, 2022 62.61 64.32 60.99 61.39 1,078,519 -0.36(-0.58%)
Apr 11, 2022 60.56 62.31 59.76 61.75 1,175,945 +0.32(+0.52%)
Apr 08, 2022 62.19 62.75 60.57 61.43 1,500,417 -1.37(-2.18%)
Apr 07, 2022 64.13 65.34 61.89 62.80 2,397,440 -1.38(-2.15%)
Apr 06, 2022 64.75 65.24 62.66 64.18 2,201,553 -1.48(-2.25%)
Apr 05, 2022 69.78 69.93 64.83 65.66 2,733,759 -4.47(-6.37%)
Apr 04, 2022 69.46 71.18 69.06 70.13 3,261,861 +1.11(+1.61%)
Apr 01, 2022 68.83 70.72 68.44 69.02 1,471,173 +0.66(+0.97%)
Mar 31, 2022 69.39 69.84 68.35 68.36 1,275,896 -0.86(-1.24%)
Mar 30, 2022 70.69 71.08 68.90 69.22 1,145,659 -1.86(-2.62%)
Mar 29, 2022 69.68 71.86 68.91 71.08 1,014,180 +2.96(+4.35%)
Mar 28, 2022 67.48 68.75 66.42 68.12 1,911,664 +0.75(+1.11%)
Mar 25, 2022 69.79 69.98 65.73 67.37 703,559 -2.04(-2.94%)
Mar 24, 2022 68.25 69.44 67.29 69.41 626,670 +1.44(+2.12%)
Mar 23, 2022 69.39 69.91 67.33 67.97 962,369 -1.13(-1.64%)
Mar 22, 2022 67.53 69.48 66.82 69.10 835,389 +1.72(+2.55%)
Mar 21, 2022 69.07 70.26 67.10 67.38 1,533,474 -3.12(-4.43%)
Mar 18, 2022 65.95 71.03 65.72 70.50 3,391,918 +4.54(+6.88%)
Mar 17, 2022 63.51 66.12 62.89 65.96 991,726 +2.08(+3.26%)
Mar 16, 2022 62.97 64.86 60.99 63.88 2,078,309 +2.06(+3.33%)
Mar 15, 2022 59.62 62.22 58.58 61.82 2,398,428 +2.40(+4.04%)
Mar 14, 2022 61.59 62.82 58.82 59.42 1,963,430 -1.96(-3.19%)
Mar 11, 2022 65.09 65.25 61.30 61.38 943,681 -2.66(-4.15%)
Mar 10, 2022 64.68 62.33 64.04 1,387,104 -2.00(-3.03%)
Mar 09, 2022 62.93 67.37 62.48 66.04 1,675,666 +2.47(+3.89%)
Mar 08, 2022 63.09 65.50 62.35 63.57 2,066,616 +0.01(+0.02%)
Mar 07, 2022 67.15 67.81 62.70 63.56 1,934,653 -3.16(-4.74%)
Mar 04, 2022 69.52 70.76 65.99 66.72 2,253,079 -2.79(-4.01%)
Mar 03, 2022 71.48 72.07 68.91 69.51 1,719,869 -1.52(-2.14%)
Mar 02, 2022 71.48 71.50 68.73 71.03 1,222,247 +0.18(+0.25%)
Mar 01, 2022 72.85 73.98 70.39 70.85 1,555,109 -2.06(-2.83%)
Feb 28, 2022 71.75 73.24 71.05 72.91 1,646,953 +1.06(+1.48%)
Feb 25, 2022 70.67 71.87 70.40 71.85 1,047,658 +1.02(+1.44%)
Feb 24, 2022 63.11 70.92 62.64 70.83 2,372,204 +5.22(+7.96%)
Feb 23, 2022 68.71 69.50 65.36 65.61 1,805,978 -2.12(-3.13%)
Feb 22, 2022 66.26 68.98 65.90 67.73 1,924,284 +0.88(+1.32%)
Feb 18, 2022 66.85 0 -2.14(-3.10%)
Feb 17, 2022 70.34 70.34 68.85 68.99 2,133,802 -2.07(-2.91%)
Feb 16, 2022 71.00 71.64 68.60 71.06 1,280,714 -0.64(-0.89%)
Feb 15, 2022 70.99 71.94 69.91 71.70 1,900,881 +1.75(+2.50%)
Feb 14, 2022 71.83 72.69 69.84 69.95 1,983,023 -1.90(-2.64%)
Feb 11, 2022 75.51 76.14 71.02 71.85 2,828,933 -5.01(-6.52%)
Feb 10, 2022 72.28 79.87 72.28 76.86 4,009,584 -4.15(-5.12%)
Feb 09, 2022 79.13 81.07 77.98 81.01 2,226,049 +3.71(+4.80%)
Feb 08, 2022 76.32 77.89 75.97 77.30 2,136,417 +0.35(+0.45%)
Feb 07, 2022 77.06 79.14 76.12 76.95 1,219,489 -0.26(-0.34%)
Feb 04, 2022 75.00 78.08 74.32 77.21 1,665,905 +2.24(+2.99%)
Feb 03, 2022 75.65 74.01 74.97 3,528,905 -3.03(-3.88%)
Feb 02, 2022 78.60 78.96 76.47 78.00 1,864,459 -0.16(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.