Ceridian Hcm Holding Inc (NY: CDAY )

60.91 -0.79 (-1.28%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 63.59 63.64 61.18 61.70 1,219,889 -0.80(-1.28%)
May 26, 2023 62.04 63.52 61.65 62.50 1,150,422 +0.86(+1.40%)
May 25, 2023 62.62 62.62 60.60 61.64 1,201,123 +0.15(+0.24%)
May 24, 2023 62.29 62.91 61.18 61.49 926,940 -1.39(-2.21%)
May 23, 2023 63.00 64.54 62.74 62.88 1,427,794 -0.52(-0.82%)
May 22, 2023 61.67 63.65 61.35 63.40 1,114,627 +1.85(+3.01%)
May 19, 2023 61.90 62.30 61.34 61.55 1,656,961 -0.09(-0.15%)
May 18, 2023 61.01 61.94 60.37 61.64 1,222,351 +0.88(+1.45%)
May 17, 2023 59.03 61.30 58.78 60.76 2,103,522 +2.27(+3.88%)
May 16, 2023 58.93 59.40 57.90 58.49 1,421,233 -1.21(-2.03%)
May 15, 2023 57.42 59.80 57.14 59.70 1,698,206 +2.11(+3.66%)
May 12, 2023 57.50 58.16 56.62 57.59 980,707 +0.05(+0.09%)
May 11, 2023 58.57 58.60 56.69 57.54 1,936,193 -0.98(-1.67%)
May 10, 2023 58.97 59.29 57.83 58.52 1,733,967 +0.71(+1.23%)
May 09, 2023 57.82 58.50 56.90 57.81 1,875,634 -0.82(-1.40%)
May 08, 2023 57.00 58.95 56.85 58.63 2,588,420 +1.93(+3.40%)
May 05, 2023 57.82 58.37 55.62 56.70 2,347,135 -0.50(-0.87%)
May 04, 2023 61.03 62.17 57.07 57.20 3,735,947 -5.41(-8.64%)
May 03, 2023 62.72 64.45 61.85 62.61 2,604,542 -0.85(-1.34%)
May 02, 2023 64.97 65.32 63.09 63.46 2,207,136 -1.72(-2.64%)
May 01, 2023 63.28 65.33 62.54 65.18 2,052,775 +1.70(+2.68%)
Apr 28, 2023 63.12 64.28 62.28 63.48 2,886,482 -0.35(-0.55%)
Apr 27, 2023 63.83 64.07 62.71 63.83 801,125 +0.61(+0.96%)
Apr 26, 2023 63.23 63.96 62.66 63.22 1,241,857 +0.84(+1.35%)
Apr 25, 2023 65.02 65.40 62.36 62.38 935,044 -3.44(-5.23%)
Apr 24, 2023 67.09 67.46 65.58 65.82 1,026,574 -1.20(-1.79%)
Apr 21, 2023 66.33 67.03 65.30 67.02 1,448,805 +0.28(+0.42%)
Apr 20, 2023 68.00 68.48 66.60 66.74 1,114,940 -2.27(-3.29%)
Apr 19, 2023 68.15 69.17 67.98 69.01 644,142 +0.31(+0.45%)
Apr 18, 2023 69.74 69.74 67.95 68.70 775,347 -0.05(-0.07%)
Apr 17, 2023 67.84 68.98 67.50 68.75 639,250 +1.10(+1.63%)
Apr 14, 2023 67.06 68.14 66.27 67.65 808,818 -0.02(-0.03%)
Apr 13, 2023 67.09 68.29 66.91 67.67 963,793 +1.15(+1.73%)
Apr 12, 2023 69.00 69.80 66.42 66.52 919,650 -1.66(-2.43%)
Apr 11, 2023 68.80 69.09 66.76 68.18 1,083,053 -0.98(-1.42%)
Apr 10, 2023 68.57 69.44 67.55 69.16 586,821 -0.07(-0.10%)
Apr 06, 2023 68.47 69.26 67.54 69.23 672,274 -0.10(-0.14%)
Apr 05, 2023 71.94 72.31 69.08 69.33 1,141,518 -3.18(-4.39%)
Apr 04, 2023 73.57 73.79 72.15 72.51 1,392,009 -0.71(-0.97%)
Apr 03, 2023 71.41 73.24 71.33 73.22 1,627,399 +0.00(+0.00%)
Mar 31, 2023 70.34 73.46 69.89 73.22 1,743,960 +3.07(+4.38%)
Mar 30, 2023 71.25 71.66 69.67 70.15 821,360 -0.14(-0.20%)
Mar 29, 2023 69.09 70.49 68.71 70.29 809,349 +2.03(+2.97%)
Mar 28, 2023 68.77 68.96 67.51 68.26 791,247 -0.55(-0.80%)
Mar 27, 2023 69.12 70.06 68.09 68.81 568,251 +0.30(+0.44%)
Mar 24, 2023 68.81 68.81 67.31 68.51 591,914 -0.59(-0.85%)
Mar 23, 2023 68.48 70.88 68.11 69.10 715,805 +1.35(+1.99%)
Mar 22, 2023 70.68 70.68 67.69 67.75 1,081,420 -2.93(-4.15%)
Mar 21, 2023 68.83 70.87 68.83 70.68 957,971 +2.37(+3.47%)
Mar 20, 2023 69.11 69.57 67.96 68.31 889,999 -1.25(-1.80%)
Mar 17, 2023 69.00 69.76 68.07 69.56 2,005,940 +0.12(+0.17%)
Mar 16, 2023 68.44 70.17 67.54 69.44 1,289,161 +0.77(+1.12%)
Mar 15, 2023 68.85 69.44 67.46 68.67 947,625 -1.32(-1.89%)
Mar 14, 2023 69.58 70.87 68.98 69.99 1,008,407 +1.93(+2.84%)
Mar 13, 2023 66.49 69.09 65.19 68.06 1,246,083 +0.61(+0.90%)
Mar 10, 2023 70.29 70.33 67.08 67.45 1,312,885 -3.23(-4.57%)
Mar 09, 2023 71.69 73.25 70.39 70.68 1,198,875 -1.71(-2.36%)
Mar 08, 2023 72.89 73.22 71.85 72.39 543,670 -0.47(-0.65%)
Mar 07, 2023 74.62 75.39 72.37 72.86 988,191 -1.61(-2.16%)
Mar 06, 2023 74.66 76.17 74.04 74.47 815,471 +0.02(+0.03%)
Mar 03, 2023 73.44 74.97 73.44 74.45 740,232 +1.27(+1.74%)
Mar 02, 2023 71.10 73.94 70.96 73.18 1,115,720 +1.16(+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.