December 15th, 2015

Ceridian Hcm Holding Inc (NY: CDAY )

95.33 USD -2.08 (-2.14%)
Streaming Delayed Price Updated: 2:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 101.70 102.09 97.20 97.41 644,997 -3.80(-3.75%)
Jan 25, 2021 106.45 107.41 99.70 101.21 716,161 -3.93(-3.74%)
Jan 22, 2021 103.25 105.49 102.52 105.14 430,400 +1.54(+1.49%)
Jan 21, 2021 106.68 107.52 103.44 103.60 637,836 -3.00(-2.81%)
Jan 20, 2021 102.81 106.76 102.12 106.60 707,648 +4.64(+4.55%)
Jan 19, 2021 102.70 103.76 101.28 101.96 582,517 +0.72(+0.71%)
Jan 15, 2021 101.29 102.22 98.43 101.24 565,000 +0.34(+0.34%)
Jan 14, 2021 100.99 102.47 99.66 100.90 520,356 +1.50(+1.51%)
Jan 13, 2021 102.19 103.15 99.33 99.40 550,278 -2.37(-2.33%)
Jan 12, 2021 101.81 102.75 100.22 101.77 387,829 -0.39(-0.38%)
Jan 11, 2021 103.66 105.00 102.01 102.16 339,033 -3.56(-3.37%)
Jan 08, 2021 104.45 107.69 104.45 105.72 674,600 +2.00(+1.93%)
Jan 07, 2021 99.82 103.97 99.74 103.72 816,940 +4.37(+4.40%)
Jan 06, 2021 100.41 100.93 96.63 99.35 1,105,689 -1.77(-1.75%)
Jan 05, 2021 102.28 103.96 101.05 101.12 660,803 -1.41(-1.38%)
Jan 04, 2021 106.67 107.36 100.43 102.53 811,233 -4.03(-3.78%)
Dec 31, 2020 106.56 106.56 106.56 493,591 +1.16(+1.10%)
Dec 30, 2020 107.79 108.78 105.30 105.40 493,591 -1.66(-1.55%)
Dec 29, 2020 107.34 108.48 105.22 107.06 984,868 +0.39(+0.37%)
Dec 28, 2020 111.06 111.06 105.94 106.67 810,081 -3.39(-3.08%)
Dec 24, 2020 109.45 111.93 108.90 110.06 867,600 -0.10(-0.09%)
Dec 23, 2020 108.32 110.57 106.41 110.16 1,501,808 +1.74(+1.60%)
Dec 22, 2020 99.47 108.44 98.84 108.42 2,317,070 +9.60(+9.71%)
Dec 21, 2020 96.35 99.12 95.96 98.82 841,656 +1.17(+1.20%)
Dec 18, 2020 98.30 98.92 95.00 97.65 2,082,500 +0.26(+0.27%)
Dec 17, 2020 97.55 98.84 96.34 97.39 1,010,297 +0.28(+0.29%)
Dec 16, 2020 99.55 100.43 96.92 97.11 1,102,991 -1.10(-1.12%)
Dec 15, 2020 99.21 99.67 96.88 98.21 921,223 -0.54(-0.55%)
Dec 14, 2020 98.06 99.50 97.22 98.75 868,256 +0.88(+0.90%)
Dec 11, 2020 96.42 98.26 96.15 97.87 624,300 +0.89(+0.92%)
Dec 10, 2020 96.12 98.01 95.96 96.98 550,533 +0.11(+0.11%)
Dec 09, 2020 98.88 99.73 96.42 96.87 781,399 -2.46(-2.48%)
Dec 08, 2020 96.53 99.54 96.53 99.33 1,060,768 +2.80(+2.90%)
Dec 07, 2020 97.75 99.64 95.37 96.53 1,080,680 -0.89(-0.91%)
Dec 04, 2020 95.18 97.56 94.53 97.42 1,046,700 +2.69(+2.84%)
Dec 03, 2020 94.02 96.46 93.80 94.73 748,432 +0.83(+0.88%)
Dec 02, 2020 94.19 94.19 91.41 93.90 803,165 -1.14(-1.20%)
Dec 01, 2020 95.92 97.13 94.53 95.04 954,818 -1.38(-1.43%)
Nov 30, 2020 100.20 100.49 94.06 96.42 6,931,497 -2.97(-2.99%)
Nov 27, 2020 97.41 100.18 96.54 99.39 1,396,500 +3.32(+3.46%)
Nov 25, 2020 95.46 97.20 94.54 96.07 941,600 +1.16(+1.22%)
Nov 24, 2020 96.74 97.40 94.44 94.91 882,925 -1.53(-1.59%)
Nov 23, 2020 96.38 97.58 95.84 96.44 769,238 +0.26(+0.27%)
Nov 20, 2020 96.83 97.59 96.00 96.18 731,500 -1.17(-1.20%)
Nov 19, 2020 99.22 100.00 94.82 97.35 990,712 +0.66(+0.68%)
Nov 18, 2020 97.56 98.56 96.44 96.69 602,536 -0.44(-0.45%)
Nov 17, 2020 94.78 97.41 94.78 97.13 451,233 +2.21(+2.33%)
Nov 16, 2020 95.56 96.40 93.96 94.92 707,771 -0.94(-0.98%)
Nov 13, 2020 97.01 97.17 93.91 95.86 653,200 -0.51(-0.53%)
Nov 12, 2020 97.08 99.24 95.73 96.37 1,400,296 -0.63(-0.65%)
Nov 11, 2020 95.89 98.53 94.04 97.00 1,216,272 +2.35(+2.48%)
Nov 10, 2020 93.20 95.85 91.10 94.65 1,370,369 +0.38(+0.40%)
Nov 09, 2020 95.00 97.95 93.10 94.27 2,690,535 +0.25(+0.27%)
Nov 06, 2020 87.99 94.82 85.14 94.02 2,519,100 +2.98(+3.27%)
Nov 05, 2020 93.19 93.90 90.50 91.04 1,359,782 -0.88(-0.96%)
Nov 04, 2020 89.81 93.43 88.69 91.92 927,942 +4.72(+5.41%)
Nov 03, 2020 86.60 87.85 85.37 87.20 959,476 +3.11(+3.70%)
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.