Ceridian Hcm Holding Inc (NY: CDAY )

76.33 USD -2.48 (-3.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 78.13 79.61 75.87 76.33 1,617,050 -2.48(-3.15%)
Jan 20, 2022 80.43 82.07 78.75 78.81 1,157,195 -0.59(-0.74%)
Jan 19, 2022 80.12 82.65 79.20 79.40 1,059,629 -0.58(-0.73%)
Jan 18, 2022 81.15 82.32 79.25 79.98 1,151,433 -2.85(-3.44%)
Jan 14, 2022 82.83 0 -2.45(-2.87%)
Jan 13, 2022 90.07 91.03 85.16 85.28 863,362 -4.69(-5.21%)
Jan 12, 2022 93.49 95.06 89.55 89.97 867,957 -2.53(-2.74%)
Jan 11, 2022 89.57 92.80 88.73 92.50 1,237,832 +2.80(+3.12%)
Jan 10, 2022 87.93 89.82 85.26 89.70 1,485,484 +0.13(+0.15%)
Jan 07, 2022 89.93 90.51 87.66 89.57 1,275,187 -0.68(-0.75%)
Jan 06, 2022 90.00 91.93 87.80 90.25 2,155,857 -2.70(-2.90%)
Jan 05, 2022 99.89 99.89 92.91 92.95 1,273,705 -7.62(-7.58%)
Jan 04, 2022 104.53 105.16 99.11 100.57 921,439 -4.37(-4.16%)
Jan 03, 2022 104.63 105.50 103.00 104.94 1,041,621 +0.48(+0.46%)
Dec 31, 2021 105.05 105.76 103.90 104.46 361,503 -0.22(-0.21%)
Dec 30, 2021 105.55 106.76 104.67 104.68 486,966 -0.49(-0.47%)
Dec 29, 2021 105.40 106.08 104.01 105.17 634,235 -0.09(-0.09%)
Dec 28, 2021 106.67 106.67 104.76 105.26 455,031 -1.01(-0.95%)
Dec 27, 2021 103.89 106.38 103.70 106.27 785,319 +2.38(+2.29%)
Dec 23, 2021 102.50 104.27 101.85 103.89 490,526 +1.41(+1.38%)
Dec 22, 2021 102.00 103.20 100.89 102.48 1,017,968 +0.48(+0.47%)
Dec 21, 2021 98.62 102.36 98.62 102.00 949,186 +3.83(+3.90%)
Dec 20, 2021 100.12 100.63 98.06 98.17 1,210,581 -3.68(-3.61%)
Dec 17, 2021 99.25 102.73 96.92 101.85 1,742,770 +1.58(+1.58%)
Dec 16, 2021 103.60 104.12 99.08 100.27 1,034,468 -3.24(-3.13%)
Dec 15, 2021 102.07 104.07 100.69 103.51 1,229,155 +0.95(+0.93%)
Dec 14, 2021 101.42 103.17 100.72 102.56 942,067 -0.51(-0.49%)
Dec 13, 2021 103.28 105.11 102.58 103.07 785,489 -0.79(-0.76%)
Dec 10, 2021 104.62 106.33 102.01 103.86 812,405 -0.29(-0.28%)
Dec 09, 2021 108.49 109.18 103.41 104.15 1,124,081 -4.42(-4.07%)
Dec 08, 2021 107.08 109.13 104.57 108.57 2,241,043 +1.71(+1.60%)
Dec 07, 2021 105.89 108.88 105.88 106.86 1,578,261 +3.08(+2.97%)
Dec 06, 2021 105.09 105.74 102.08 103.78 1,705,979 -1.29(-1.23%)
Dec 03, 2021 108.31 108.88 103.09 105.07 1,651,682 -3.09(-2.86%)
Dec 02, 2021 104.75 108.39 104.70 108.16 1,116,879 +3.28(+3.13%)
Dec 01, 2021 110.42 110.86 104.85 104.88 1,143,235 -4.52(-4.13%)
Nov 30, 2021 112.33 113.26 107.60 109.40 1,117,660 -3.57(-3.16%)
Nov 29, 2021 113.12 113.75 111.32 112.97 680,869 +1.62(+1.45%)
Nov 26, 2021 111.56 113.25 110.03 111.35 683,698 -1.28(-1.14%)
Nov 24, 2021 108.87 112.76 108.20 112.63 620,364 +2.30(+2.08%)
Nov 23, 2021 110.52 111.70 108.46 110.33 910,982 -1.18(-1.06%)
Nov 22, 2021 115.06 115.35 110.49 111.51 885,344 -3.37(-2.93%)
Nov 19, 2021 116.11 117.16 114.83 114.88 895,612 -1.00(-0.86%)
Nov 18, 2021 118.00 115.91 115.40 115.88 856,080 -2.10(-1.78%)
Nov 17, 2021 120.70 120.83 117.37 117.98 592,797 -2.71(-2.25%)
Nov 16, 2021 120.00 121.22 119.50 120.69 641,934 +0.34(+0.28%)
Nov 15, 2021 119.60 120.40 118.56 120.35 653,565 +0.95(+0.80%)
Nov 12, 2021 120.00 120.68 118.37 119.40 685,589 -0.55(-0.46%)
Nov 11, 2021 119.87 120.88 119.54 119.95 1,019,367 +0.93(+0.78%)
Nov 10, 2021 120.77 119.02 884,704 -2.45(-2.02%)
Nov 09, 2021 124.09 124.99 120.77 121.47 739,906 -2.51(-2.02%)
Nov 08, 2021 124.29 125.57 123.82 123.98 800,649 +0.51(+0.41%)
Nov 05, 2021 122.78 124.55 121.39 123.47 1,302,942 +1.82(+1.50%)
Nov 04, 2021 123.69 124.17 119.01 121.65 2,806,727 -6.56(-5.12%)
Nov 03, 2021 130.04 130.37 126.14 128.21 1,636,354 -2.11(-1.62%)
Nov 02, 2021 128.08 130.35 127.74 130.32 1,181,706 +3.30(+2.60%)
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.