Ceridian HCM Holding Inc. (CDAY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

66.41

+0.05

(+0.08%)

At close: 04:00PM EST

65.91

-0.50

(-0.75%)

Pre-Market:

07:01AM EST

Time Period:

Dec 08, 2022 - Dec 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	66.50	66.83	65.65	66.41	66.41	1,074,200
Dec 06, 2023	67.57	68.11	66.20	66.36	66.36	1,170,800
Dec 05, 2023	69.08	69.08	67.11	67.20	67.20	1,357,600
Dec 04, 2023	69.60	70.05	68.70	69.52	69.52	1,162,000
Dec 01, 2023	68.80	70.49	68.38	70.27	70.27	1,526,900
Nov 30, 2023	69.56	69.56	67.47	68.90	68.90	1,901,000
Nov 29, 2023	68.75	70.62	68.75	69.13	69.13	1,220,200
Nov 28, 2023	67.00	68.20	66.44	67.75	67.75	1,790,500
Nov 27, 2023	66.80	67.72	66.50	67.33	67.33	1,258,900
Nov 24, 2023	67.81	67.81	67.02	67.22	67.22	606,400
Nov 22, 2023	69.11	69.11	67.66	67.81	67.81	1,141,200
Nov 21, 2023	69.13	69.80	68.10	68.44	68.44	1,417,600
Nov 20, 2023	69.61	70.69	69.16	69.83	69.83	1,193,000
Nov 17, 2023	68.15	69.46	67.32	69.29	69.29	1,085,400
Nov 16, 2023	69.14	69.21	66.90	67.24	67.24	1,365,300
Nov 15, 2023	68.98	70.03	68.65	69.26	69.26	1,555,700
Nov 14, 2023	66.31	68.72	66.25	68.43	68.43	1,761,400
Nov 13, 2023	65.01	65.54	64.61	64.84	64.84	748,900
Nov 10, 2023	65.00	65.68	64.24	65.45	65.45	799,200
Nov 09, 2023	67.35	67.48	64.82	64.97	64.97	1,182,800
Nov 08, 2023	66.19	67.41	65.62	67.11	67.11	1,248,100
Nov 07, 2023	66.13	66.91	65.25	66.05	66.05	1,218,300
Nov 06, 2023	65.76	66.08	64.22	65.36	65.36	1,278,400
Nov 03, 2023	67.46	67.46	61.68	65.20	65.20	2,325,500
Nov 02, 2023	64.56	67.41	63.86	67.08	67.08	2,898,200
Nov 01, 2023	63.38	65.28	60.80	61.69	61.69	4,887,600
Oct 31, 2023	63.42	64.45	62.88	64.01	64.01	1,810,400
Oct 30, 2023	63.96	64.17	62.40	63.14	63.14	1,356,400
Oct 27, 2023	64.80	64.86	63.19	63.39	63.39	1,185,300
Oct 26, 2023	65.03	65.44	64.17	64.60	64.60	1,106,700
Oct 25, 2023	68.00	68.19	64.60	65.16	65.16	1,888,500
Oct 24, 2023	69.40	70.29	68.07	69.44	69.44	629,800
Oct 23, 2023	69.00	70.05	68.09	68.99	68.99	954,800
Oct 20, 2023	70.98	71.28	69.52	69.73	69.73	1,039,500
Oct 19, 2023	72.65	73.10	71.25	71.30	71.30	949,600
Oct 18, 2023	74.06	74.70	72.44	72.52	72.52	984,000
Oct 17, 2023	74.00	75.10	73.62	74.76	74.76	820,500
Oct 16, 2023	73.05	74.49	72.31	74.24	74.24	973,100
Oct 13, 2023	73.35	73.46	71.36	72.64	72.64	1,247,100
Oct 12, 2023	75.23	75.23	72.54	73.04	73.04	779,800
Oct 11, 2023	74.65	75.33	74.45	75.11	75.11	763,800
Oct 10, 2023	73.13	75.04	72.97	74.35	74.35	1,412,800
Oct 09, 2023	70.37	73.43	70.37	73.06	73.06	817,700
Oct 06, 2023	69.67	71.94	69.49	71.33	71.33	1,093,600
Oct 05, 2023	70.81	71.59	69.26	70.66	70.66	1,704,400
Oct 04, 2023	67.96	69.11	67.16	69.05	69.05	1,225,100
Oct 03, 2023	67.40	68.11	66.40	67.38	67.38	1,271,000
Oct 02, 2023	67.83	68.50	67.27	67.93	67.93	957,500
Sept 29, 2023	68.69	70.23	67.65	67.85	67.85	1,331,000
Sept 28, 2023	66.66	67.85	65.81	67.68	67.68	1,300,500
Sept 27, 2023	66.82	67.74	66.43	67.03	67.03	1,829,000
Sept 26, 2023	64.23	66.31	64.23	66.22	66.22	2,318,900
Sept 25, 2023	64.79	65.47	64.42	64.98	64.98	1,099,700
Sept 22, 2023	66.37	66.44	65.03	65.16	65.16	910,200
Sept 21, 2023	67.50	67.71	65.79	65.99	65.99	2,047,800
Sept 20, 2023	70.63	70.91	68.16	68.28	68.28	1,350,300
Sept 19, 2023	71.84	72.12	69.42	70.40	70.40	1,313,200
Sept 18, 2023	72.73	73.41	72.13	72.34	72.34	595,300
Sept 15, 2023	74.01	74.01	72.97	73.14	73.14	1,181,500
Sept 14, 2023	74.39	74.96	73.97	74.01	74.01	944,000
Sept 13, 2023	74.24	74.54	73.13	74.01	74.01	912,500
Sept 12, 2023	73.79	75.53	73.79	74.46	74.46	916,300
Sept 11, 2023	73.22	74.49	72.75	74.31	74.31	795,700
Sept 08, 2023	73.58	74.26	72.75	73.11	73.11	702,700
Sept 07, 2023	72.83	74.48	72.24	73.63	73.63	1,045,700
Sept 06, 2023	72.59	73.88	72.32	73.76	73.76	850,100
Sept 05, 2023	72.57	73.14	71.80	72.76	72.76	490,300
Sept 01, 2023	72.90	73.20	72.08	73.11	73.11	649,600
Aug 31, 2023	72.44	73.03	71.81	72.52	72.52	1,471,000
Aug 30, 2023	72.21	72.49	71.66	72.06	72.06	861,900
Aug 29, 2023	71.16	72.39	71.00	72.24	72.24	697,900
Aug 28, 2023	71.48	72.28	71.16	71.26	71.26	769,900
Aug 25, 2023	70.94	71.65	70.00	71.38	71.38	625,800
Aug 24, 2023	71.05	71.05	69.33	70.14	70.14	795,300
Aug 23, 2023	70.19	70.96	69.78	70.63	70.63	653,100
Aug 22, 2023	70.26	70.67	69.57	69.91	69.91	874,700
Aug 21, 2023	70.06	70.77	69.53	69.83	69.83	970,200
Aug 18, 2023	67.31	69.96	67.17	69.86	69.86	1,182,400
Aug 17, 2023	72.60	72.87	68.10	68.29	68.29	2,206,100
Aug 16, 2023	72.97	73.29	72.26	72.48	72.48	704,100
Aug 15, 2023	73.33	73.85	72.76	73.32	73.32	719,600
Aug 14, 2023	72.77	74.44	72.62	73.87	73.87	890,800
Aug 11, 2023	72.85	73.59	72.47	73.03	73.03	1,003,400
Aug 10, 2023	73.36	74.62	72.69	73.76	73.76	1,476,100
Aug 09, 2023	74.21	74.92	72.56	72.74	72.74	1,514,600
Aug 08, 2023	72.33	74.68	71.81	74.47	74.47	2,644,000
Aug 07, 2023	71.42	73.74	71.30	73.27	73.27	1,724,600
Aug 04, 2023	72.19	73.09	70.76	71.52	71.52	2,077,200
Aug 03, 2023	70.00	72.98	69.18	71.54	71.54	3,548,900
Aug 02, 2023	68.75	69.68	64.32	67.00	67.00	3,872,300
Aug 01, 2023	70.48	71.13	69.44	70.46	70.46	1,613,200
Jul 31, 2023	72.24	73.18	70.76	70.81	70.81	1,339,800
Jul 28, 2023	71.55	72.35	71.03	71.90	71.90	1,754,000
Jul 27, 2023	70.17	71.50	69.79	70.01	70.01	1,628,200
Jul 26, 2023	68.16	69.66	68.16	69.24	69.24	738,400
Jul 25, 2023	68.64	69.39	68.23	68.48	68.48	1,071,600
Jul 24, 2023	69.07	69.21	67.78	68.42	68.42	728,200
Jul 21, 2023	70.07	70.29	68.30	68.66	68.66	838,400
Jul 20, 2023	71.01	71.18	69.02	69.30	69.30	1,035,400
Jul 19, 2023	72.20	73.01	70.86	71.58	71.58	1,413,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7366+0.0011(+0.15%)

CRUDE OIL70.65+1.31(+1.89%)

Bitcoin CAD59,395.57+670.78(+1.14%)

Ceridian HCM Holding Inc. (CDAY)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7366
+0.0011(+0.15%)

CRUDE OIL
70.65
+1.31(+1.89%)

Bitcoin CAD
59,395.57
+670.78(+1.14%)