Skip to main content

Ceridian Hcm Holding Inc (NY: CDAY )

68.44 +4.33 (+6.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 64.08 68.50 63.97 68.44 2,205,812 +4.33(+6.75%)
Nov 29, 2022 65.00 65.58 63.72 64.11 863,801 -0.80(-1.23%)
Nov 28, 2022 66.45 67.42 64.78 64.91 695,069 -2.19(-3.26%)
Nov 25, 2022 66.48 67.29 66.07 67.10 342,106 +0.22(+0.33%)
Nov 23, 2022 65.56 67.16 64.25 66.88 737,540 +1.49(+2.28%)
Nov 22, 2022 63.92 65.71 62.56 65.39 1,263,457 +1.48(+2.32%)
Nov 21, 2022 64.78 65.43 63.79 63.91 1,566,915 -1.37(-2.10%)
Nov 18, 2022 68.04 68.37 64.64 65.28 1,215,583 -1.54(-2.30%)
Nov 17, 2022 67.76 68.45 66.09 66.82 1,587,310 -3.04(-4.35%)
Nov 16, 2022 71.79 71.92 69.20 69.86 1,692,888 -2.82(-3.88%)
Nov 15, 2022 68.52 73.04 68.52 72.68 2,576,856 +5.57(+8.30%)
Nov 14, 2022 64.77 68.17 63.62 67.11 3,258,474 +1.81(+2.77%)
Nov 11, 2022 63.55 66.20 62.57 65.30 3,097,071 +2.04(+3.22%)
Nov 10, 2022 59.64 63.55 59.58 63.26 3,324,559 +7.74(+13.94%)
Nov 09, 2022 57.51 57.51 52.92 55.52 3,306,399 -2.50(-4.31%)
Nov 08, 2022 57.59 59.64 55.44 58.02 5,158,342 +0.59(+1.03%)
Nov 07, 2022 61.96 62.26 56.70 57.43 5,368,632 -3.13(-5.17%)
Nov 04, 2022 65.04 65.08 57.94 60.56 2,095,444 -2.86(-4.51%)
Nov 03, 2022 62.80 65.21 61.13 63.42 2,506,523 +1.47(+2.37%)
Nov 02, 2022 65.28 61.49 61.95 2,772,417 -3.50(-5.35%)
Nov 01, 2022 67.21 67.67 64.88 65.45 1,348,045 -0.74(-1.12%)
Oct 31, 2022 66.29 66.55 65.03 66.19 1,770,880 +0.24(+0.36%)
Oct 28, 2022 63.73 65.96 63.09 65.95 1,686,588 +1.99(+3.11%)
Oct 27, 2022 63.48 65.36 63.17 63.96 1,093,826 +0.63(+0.99%)
Oct 26, 2022 62.22 64.74 62.17 63.33 1,529,097 -0.13(-0.20%)
Oct 25, 2022 60.00 63.65 59.91 63.46 1,538,639 +3.47(+5.78%)
Oct 24, 2022 58.39 60.00 57.44 59.99 1,673,661 +2.08(+3.59%)
Oct 21, 2022 55.71 57.93 54.58 57.91 1,062,017 +2.13(+3.82%)
Oct 20, 2022 57.02 58.72 55.01 55.78 946,094 -1.06(-1.86%)
Oct 19, 2022 57.56 57.94 55.81 56.84 818,911 -1.48(-2.54%)
Oct 18, 2022 58.16 59.04 57.11 58.32 1,095,518 +2.30(+4.11%)
Oct 17, 2022 53.35 56.57 53.24 56.02 1,592,287 +4.17(+8.04%)
Oct 14, 2022 56.32 56.92 51.75 51.85 1,252,831 -3.60(-6.49%)
Oct 13, 2022 53.75 56.26 51.52 55.45 1,659,732 -0.23(-0.41%)
Oct 12, 2022 56.20 56.20 54.52 55.68 852,219 -0.35(-0.62%)
Oct 11, 2022 57.29 57.30 54.35 56.03 933,994 -1.48(-2.57%)
Oct 10, 2022 59.83 59.83 56.51 57.51 863,660 -2.13(-3.57%)
Oct 07, 2022 60.71 61.03 59.13 59.64 947,013 -2.65(-4.25%)
Oct 06, 2022 61.64 62.80 61.20 62.29 864,825 +0.74(+1.20%)
Oct 05, 2022 59.45 61.80 59.42 61.55 810,355 +0.83(+1.37%)
Oct 04, 2022 58.80 60.78 58.56 60.72 1,166,483 +3.45(+6.02%)
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.