Ceridian Hcm Holding Inc (NY: CDAY )

55.65 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 55.29 57.10 55.06 55.65 2,565,207 +0.32(+0.58%)
May 18, 2022 56.40 57.43 54.89 55.33 1,465,775 -1.97(-3.44%)
May 17, 2022 56.02 57.54 55.62 57.30 3,541,982 +2.46(+4.49%)
May 16, 2022 55.46 56.45 54.54 54.84 2,430,187 -1.56(-2.77%)
May 13, 2022 53.02 57.12 53.02 56.40 2,398,062 +4.47(+8.61%)
May 12, 2022 49.10 52.30 48.93 51.93 2,381,972 +1.70(+3.38%)
May 11, 2022 51.80 53.95 50.04 50.23 2,088,387 -2.10(-4.01%)
May 10, 2022 53.82 54.97 50.48 52.33 2,218,599 -0.10(-0.19%)
May 09, 2022 53.11 54.15 51.85 52.43 2,646,352 -2.46(-4.48%)
May 06, 2022 56.06 56.74 52.79 54.89 2,462,856 -1.58(-2.80%)
May 05, 2022 59.85 59.85 54.76 56.47 5,187,087 -4.77(-7.79%)
May 04, 2022 58.80 61.28 55.22 61.24 2,837,499 +4.08(+7.14%)
May 03, 2022 57.21 58.31 56.65 57.16 1,521,098 -0.17(-0.30%)
May 02, 2022 55.96 57.67 55.55 57.33 1,403,428 +1.20(+2.14%)
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%)
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.