Canada markets open in 8 hours 36 minutes

Ceridian HCM Holding Inc. (CDAY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.63+0.03 (+0.04%)
At close: 04:00PM EST
77.01 +2.38 (+3.19%)
After hours: 07:48PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202373.7574.8471.3274.6374.632,410,700
Feb 07, 202373.6275.1672.3774.6074.601,465,600
Feb 06, 202374.9475.4273.5874.0174.011,127,400
Feb 03, 202375.3678.2075.0076.2076.20976,300
Feb 02, 202376.5979.2976.5977.9977.991,910,500
Feb 01, 202372.3576.1471.8775.7675.761,500,700
Jan 31, 202371.0172.3870.3972.2872.28768,500
Jan 30, 202371.5871.9770.4270.5970.59910,000
Jan 27, 202372.0073.6271.9572.7272.72827,300
Jan 26, 202372.7473.5472.0772.9572.95684,000
Jan 25, 202370.8671.6767.8271.3071.30855,000
Jan 24, 202372.2674.0071.8673.0373.031,285,100
Jan 23, 202370.0073.0069.0472.7972.791,325,300
Jan 20, 202367.6169.8667.6169.7569.75899,200
Jan 19, 202366.9367.8766.7567.2567.251,211,500
Jan 18, 202368.4269.3267.1267.6567.651,020,700
Jan 17, 202367.5468.5266.1567.6867.68803,600
Jan 13, 202365.5667.8865.5667.6267.62945,000
Jan 12, 202366.1966.8564.7566.7566.75874,500
Jan 11, 202363.5865.8762.9065.8665.861,016,400
Jan 10, 202361.9963.4261.9962.9662.96913,800
Jan 09, 202361.5264.3661.5262.8862.88881,300
Jan 06, 202360.3061.9657.9860.9660.961,073,200
Jan 05, 202361.8462.4859.5859.8259.821,057,400
Jan 04, 202362.3063.5761.1263.0663.061,006,700
Jan 03, 202365.1466.2361.5661.5761.57967,800
Dec 30, 202262.0364.3462.0364.1564.151,157,200
Dec 29, 202261.4263.7260.8863.2363.23614,200
Dec 28, 202260.3461.3660.1660.6160.61695,800
Dec 27, 202261.6961.7860.4360.6060.60684,500
Dec 23, 202261.4362.0860.5562.0362.03449,600
Dec 22, 202263.2663.2660.2861.7861.78764,800
Dec 21, 202263.2564.8962.0464.5264.52767,900
Dec 20, 202262.7263.8362.0262.9462.94797,700
Dec 19, 202263.7564.6462.9363.1463.141,315,100
Dec 16, 202265.2865.8863.4263.8963.892,042,000
Dec 15, 202267.2068.0565.3165.6265.62740,500
Dec 14, 202268.9370.3268.0369.1569.15977,500
Dec 13, 202270.9271.9668.1069.2869.282,010,900
Dec 12, 202264.4169.8964.0167.4467.4411,513,700
Dec 09, 202265.6666.2964.7364.9064.90911,900
Dec 08, 202263.0566.0662.2165.8265.82887,500
Dec 07, 202262.6363.5061.5162.6762.67721,500
Dec 06, 202264.6965.2062.0162.7562.75672,700
Dec 05, 202268.7969.4064.4064.5364.531,156,000
Dec 02, 202269.2170.8668.7569.7269.721,185,200
Dec 01, 202268.3271.5468.2271.2471.241,279,400
Nov 30, 202264.0868.5063.9768.4468.442,205,800
Nov 29, 202265.0065.5863.7264.1164.11863,800
Nov 28, 202266.4567.4264.7864.9164.91695,100
Nov 25, 202266.4867.2966.0767.1067.10342,100
Nov 23, 202265.5667.1664.2566.8866.88737,500
Nov 22, 202263.9265.7162.5665.3965.391,263,500
Nov 21, 202264.7865.4363.7963.9163.911,566,900
Nov 18, 202268.0468.3764.6465.2865.281,215,600
Nov 17, 202267.7668.4566.0966.8266.821,587,300
Nov 16, 202271.7971.9269.2069.8669.861,692,900
Nov 15, 202268.5273.0468.5272.6872.682,576,900
Nov 14, 202264.7768.1763.6267.1167.113,258,500
Nov 11, 202263.5566.2062.5765.3065.303,097,100
Nov 10, 202259.6463.5559.5863.2663.263,324,600
Nov 09, 202257.5157.5152.9255.5255.523,306,400
Nov 08, 202257.5959.6455.4458.0258.025,158,300
Nov 07, 202261.9662.2656.7057.4357.435,368,600
Nov 04, 202265.0465.0857.9460.5660.562,095,400
Nov 03, 202262.8065.2161.1363.4263.422,506,500
Nov 02, 202265.2865.2861.4961.9561.952,772,400
Nov 01, 202267.2167.6864.8865.4565.451,348,000
Oct 31, 202266.2966.5565.0466.1966.191,770,900
Oct 28, 202263.7365.9663.0965.9565.951,686,600
Oct 27, 202263.4865.3663.1763.9663.961,093,800
Oct 26, 202262.2264.7462.1763.3363.331,529,100
Oct 25, 202260.0063.6559.9163.4663.461,538,600
Oct 24, 202258.3960.0057.4459.9959.991,673,700
Oct 21, 202255.7157.9354.5857.9157.911,062,000
Oct 20, 202257.0258.7255.0155.7855.78946,100
Oct 19, 202257.5657.9455.8156.8456.84818,900
Oct 18, 202258.1659.0457.1158.3258.321,095,500
Oct 17, 202253.3556.5753.2456.0256.021,592,300
Oct 14, 202256.3256.9251.7551.8551.851,252,800
Oct 13, 202253.7556.2651.5255.4555.451,659,700
Oct 12, 202256.2056.2054.5255.6855.68852,200
Oct 11, 202257.2957.3054.3556.0356.03934,000
Oct 10, 202259.8359.8356.5157.5157.51863,700
Oct 07, 202260.7161.0359.1359.6459.64947,000
Oct 06, 202261.6462.8061.2062.2962.29860,800
Oct 05, 202259.4561.8159.4261.5561.55810,400
Oct 04, 202258.8060.7858.5660.7260.721,166,500
Oct 03, 202256.7158.0356.1457.2757.271,688,500
Sept 30, 202256.9657.5755.8855.8855.881,439,200
Sept 29, 202256.7357.2055.8656.6056.60804,500
Sept 28, 202255.9558.0555.4757.6857.68922,700
Sept 27, 202255.4656.1954.4855.6355.631,157,900
Sept 26, 202254.8856.6454.2454.2654.261,391,600
Sept 23, 202255.0055.3553.4654.7954.79959,500
Sept 22, 202257.1257.5455.4355.4755.471,044,000
Sept 21, 202258.1659.6957.2857.3457.34650,400
Sept 20, 202258.3358.5157.1557.8357.83727,000
Sept 19, 202258.1359.5758.1359.1759.171,685,700
Sept 16, 202258.9659.4157.9258.9458.944,229,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...