FinancialContent is the trusted provider of stock market information to the media industry.
Ceridian Hcm Holdings Inc (NY: CDAY)
81.38 USD  +3.09 (+3.95%)
Streaming Delayed Price  /  Updated: 11:05 AM EDT, Aug 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2020 79.62 79.62 76.89 78.29 906,100 -0.67(-0.85%)
Jul 30, 2020 80.20 80.86 78.14 78.96 1,552,587 -2.73(-3.34%)
Jul 29, 2020 80.24 82.34 79.81 81.69 729,861 +2.20(+2.77%)
Jul 28, 2020 79.29 80.97 78.60 79.49 661,045 -0.11(-0.14%)
Jul 27, 2020 78.00 79.74 77.15 79.60 716,845 +2.26(+2.92%)
Jul 24, 2020 76.53 79.00 75.73 77.34 737,400 -0.37(-0.48%)
Jul 23, 2020 80.66 82.00 77.05 77.71 1,205,430 -3.00(-3.72%)
Jul 22, 2020 80.99 82.18 79.60 80.71 1,032,813 +0.14(+0.17%)
Jul 21, 2020 82.98 83.15 79.93 80.57 1,644,657 -1.93(-2.34%)
Jul 20, 2020 82.84 84.75 82.33 82.50 1,938,415 +0.21(+0.26%)
Jul 17, 2020 81.48 83.03 80.61 82.29 623,500 +1.44(+1.78%)
Jul 16, 2020 81.00 81.33 79.59 80.85 626,623 -0.90(-1.10%)
Jul 15, 2020 80.50 82.07 79.26 81.75 883,382 +2.34(+2.95%)
Jul 14, 2020 78.20 79.46 75.71 79.41 1,101,609 +0.59(+0.75%)
Jul 13, 2020 84.40 85.29 78.80 78.82 1,048,459 -4.33(-5.21%)
Jul 10, 2020 85.26 85.26 83.14 83.15 832,800 -2.19(-2.57%)
Jul 09, 2020 85.82 86.37 83.52 85.34 2,108,472 +0.35(+0.41%)
Jul 08, 2020 84.22 85.59 84.18 84.99 1,373,708 +1.24(+1.48%)
Jul 07, 2020 84.29 86.76 83.50 83.75 1,159,012 -0.65(-0.77%)
Jul 06, 2020 86.04 87.00 83.78 84.40 1,552,159 -0.27(-0.32%)
Jul 02, 2020 85.06 86.78 84.54 84.67 1,373,900 +0.53(+0.63%)
Jul 01, 2020 79.05 84.36 78.79 84.14 2,681,194 +4.87(+6.14%)
Jun 30, 2020 78.30 79.57 77.54 79.27 949,428 +0.99(+1.26%)
Jun 29, 2020 80.28 80.28 76.49 78.28 841,961 -1.63(-2.04%)
Jun 26, 2020 80.26 80.98 77.67 79.91 2,642,600 +0.16(+0.20%)
Jun 25, 2020 78.92 80.08 77.76 79.75 1,312,756 +1.35(+1.72%)
Jun 24, 2020 79.76 80.53 76.35 78.40 2,006,894 -2.26(-2.80%)
Jun 23, 2020 79.97 81.02 79.28 80.66 2,117,193 +1.93(+2.45%)
Jun 22, 2020 77.45 79.04 77.16 78.73 1,330,658 +1.20(+1.55%)
Jun 19, 2020 78.90 80.80 76.75 77.53 2,201,500 -0.86(-1.10%)
Jun 18, 2020 77.03 79.43 77.03 78.39 1,498,518 +1.65(+2.15%)
Jun 17, 2020 77.18 78.53 76.54 76.74 997,818 +0.18(+0.24%)
Jun 16, 2020 78.93 79.55 74.88 76.56 1,588,513 +0.42(+0.55%)
Jun 15, 2020 70.87 77.00 70.39 76.14 2,279,366 +3.53(+4.86%)
Jun 12, 2020 73.00 74.99 69.53 72.61 1,581,500 +2.13(+3.02%)
Jun 11, 2020 75.30 75.30 69.62 70.48 2,718,904 -6.89(-8.91%)
Jun 10, 2020 75.86 78.56 75.30 77.37 1,469,358 +1.34(+1.76%)
Jun 09, 2020 80.53 80.64 75.47 76.03 3,607,074 -7.84(-9.35%)
Jun 08, 2020 81.91 83.89 81.54 83.87 2,765,484 +1.94(+2.37%)
Jun 05, 2020 74.69 82.10 74.33 81.93 2,396,400 +7.52(+10.11%)
Jun 04, 2020 75.28 75.77 73.24 74.41 1,704,329 -1.10(-1.46%)
Jun 03, 2020 72.59 75.73 72.04 75.51 1,236,601 +3.50(+4.86%)
Jun 02, 2020 72.03 72.59 69.67 72.01 730,008 +0.20(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.