Ceridian Hcm Holding Inc (NY: CDAY )

129.36 USD +1.29 (+1.01%)
Streaming Delayed Price Updated: 1:26 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 128.00 129.24 127.24 128.07 513,682 +0.18(+0.14%)
Oct 21, 2021 123.89 128.26 122.70 127.89 789,318 +3.78(+3.05%)
Oct 20, 2021 125.29 126.60 123.85 124.11 435,968 -0.60(-0.48%)
Oct 19, 2021 124.00 125.87 123.65 124.71 697,968 +1.28(+1.04%)
Oct 18, 2021 122.83 123.49 121.85 123.43 693,091 +1.01(+0.83%)
Oct 15, 2021 123.26 123.26 122.06 122.42 782,706 -0.24(-0.20%)
Oct 14, 2021 124.11 125.55 122.26 122.66 960,978 -0.18(-0.15%)
Oct 13, 2021 120.75 123.40 120.51 122.84 1,477,859 +2.91(+2.43%)
Oct 12, 2021 117.56 120.88 117.00 119.93 889,937 +2.95(+2.52%)
Oct 11, 2021 118.60 118.93 116.92 116.98 674,231 -1.92(-1.61%)
Oct 08, 2021 118.90 120.25 117.64 118.90 693,686 +0.37(+0.31%)
Oct 07, 2021 117.32 120.04 117.00 118.53 926,609 +2.42(+2.08%)
Oct 06, 2021 112.31 116.22 112.13 116.11 812,131 +2.80(+2.47%)
Oct 05, 2021 112.43 114.18 111.83 113.31 662,850 +1.30(+1.16%)
Oct 04, 2021 113.61 114.09 110.19 112.01 1,113,358 -2.56(-2.23%)
Oct 01, 2021 112.96 115.14 111.48 114.57 774,551 +1.95(+1.73%)
Sep 30, 2021 113.27 114.22 112.35 112.62 784,325 -0.36(-0.32%)
Sep 29, 2021 114.00 114.88 112.08 112.98 1,023,664 -0.02(-0.02%)
Sep 28, 2021 114.70 114.99 112.56 113.00 1,443,460 -2.91(-2.51%)
Sep 27, 2021 114.05 116.12 112.00 115.91 1,144,858 +0.99(+0.86%)
Sep 24, 2021 112.07 114.97 111.94 114.92 1,344,831 +1.98(+1.75%)
Sep 23, 2021 109.46 113.07 109.25 112.94 1,215,651 +4.35(+4.01%)
Sep 22, 2021 106.04 108.97 106.04 108.59 1,348,342 +2.69(+2.54%)
Sep 21, 2021 106.92 108.10 105.73 105.90 1,518,947 -0.25(-0.24%)
Sep 20, 2021 107.43 107.80 104.89 106.15 1,452,561 -3.01(-2.76%)
Sep 17, 2021 109.37 110.03 107.51 109.16 27,197,354 -0.01(-0.01%)
Sep 16, 2021 107.47 110.11 107.08 109.17 1,507,969 +1.56(+1.45%)
Sep 15, 2021 106.66 108.00 105.85 107.61 1,337,340 +0.65(+0.61%)
Sep 14, 2021 109.87 110.49 105.89 106.96 1,979,109 -2.79(-2.54%)
Sep 13, 2021 110.06 110.72 108.70 109.75 1,290,418 -0.10(-0.09%)
Sep 10, 2021 113.52 113.83 109.81 109.85 605,969 -2.50(-2.23%)
Sep 09, 2021 112.70 114.94 112.06 112.35 840,561 -0.86(-0.76%)
Sep 08, 2021 115.59 115.92 112.82 113.21 1,191,323 -2.90(-2.50%)
Sep 07, 2021 116.10 116.70 114.16 116.11 1,901,901 +0.15(+0.13%)
Sep 03, 2021 113.64 116.28 113.51 115.96 602,591 +1.89(+1.66%)
Sep 02, 2021 113.49 114.19 113.33 114.07 484,634 +0.85(+0.75%)
Sep 01, 2021 112.64 113.75 112.32 113.22 592,379 +0.87(+0.77%)
Aug 31, 2021 111.64 112.93 111.19 112.35 867,455 +0.90(+0.81%)
Aug 30, 2021 111.20 112.10 109.82 111.45 490,966 +0.70(+0.63%)
Aug 27, 2021 110.07 111.46 109.79 110.75 645,638 +1.44(+1.32%)
Aug 26, 2021 110.00 110.83 109.16 109.31 572,248 -0.44(-0.40%)
Aug 25, 2021 109.57 109.94 108.51 109.75 448,445 +0.46(+0.42%)
Aug 24, 2021 108.23 109.86 108.23 109.29 606,257 +1.01(+0.93%)
Aug 23, 2021 106.60 108.82 106.41 108.28 632,914 +2.08(+1.96%)
Aug 20, 2021 105.18 106.71 105.18 106.20 434,644 +0.98(+0.93%)
Aug 19, 2021 104.83 105.97 104.21 105.22 478,223 -0.21(-0.20%)
Aug 18, 2021 105.30 106.21 105.15 105.43 623,484 -0.18(-0.17%)
Aug 17, 2021 106.15 106.15 104.41 105.61 481,231 -0.81(-0.76%)
Aug 16, 2021 103.78 107.02 103.78 106.42 693,769 +0.04(+0.04%)
Aug 13, 2021 107.50 107.79 105.63 106.38 412,130 -0.85(-0.79%)
Aug 12, 2021 105.70 107.64 104.62 107.23 580,433 +1.83(+1.74%)
Aug 11, 2021 104.68 105.58 103.13 105.40 2,712,176 -0.33(-0.31%)
Aug 10, 2021 106.83 108.74 104.68 105.73 1,825,910 -0.67(-0.63%)
Aug 09, 2021 103.11 107.71 102.53 106.40 1,358,899 +3.90(+3.80%)
Aug 06, 2021 98.93 102.63 97.90 102.50 957,317 +3.76(+3.81%)
Aug 05, 2021 97.54 99.38 93.32 98.74 1,554,500 -1.26(-1.26%)
Aug 04, 2021 98.00 100.38 97.57 100.00 1,290,487 +2.43(+2.49%)
Aug 03, 2021 98.30 98.75 96.53 97.57 712,312 -0.95(-0.96%)
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.