Ceridian HCM Holding Inc. (CDAY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 73.75 | 74.84 | 71.32 | 74.63 | 74.63 | 2,410,700 |
| Feb 07, 2023 | 73.62 | 75.16 | 72.37 | 74.60 | 74.60 | 1,465,600 |
| Feb 06, 2023 | 74.94 | 75.42 | 73.58 | 74.01 | 74.01 | 1,127,400 |
| Feb 03, 2023 | 75.36 | 78.20 | 75.00 | 76.20 | 76.20 | 976,300 |
| Feb 02, 2023 | 76.59 | 79.29 | 76.59 | 77.99 | 77.99 | 1,910,500 |
| Feb 01, 2023 | 72.35 | 76.14 | 71.87 | 75.76 | 75.76 | 1,500,700 |
| Jan 31, 2023 | 71.01 | 72.38 | 70.39 | 72.28 | 72.28 | 768,500 |
| Jan 30, 2023 | 71.58 | 71.97 | 70.42 | 70.59 | 70.59 | 910,000 |
| Jan 27, 2023 | 72.00 | 73.62 | 71.95 | 72.72 | 72.72 | 827,300 |
| Jan 26, 2023 | 72.74 | 73.54 | 72.07 | 72.95 | 72.95 | 684,000 |
| Jan 25, 2023 | 70.86 | 71.67 | 67.82 | 71.30 | 71.30 | 855,000 |
| Jan 24, 2023 | 72.26 | 74.00 | 71.86 | 73.03 | 73.03 | 1,285,100 |
| Jan 23, 2023 | 70.00 | 73.00 | 69.04 | 72.79 | 72.79 | 1,325,300 |
| Jan 20, 2023 | 67.61 | 69.86 | 67.61 | 69.75 | 69.75 | 899,200 |
| Jan 19, 2023 | 66.93 | 67.87 | 66.75 | 67.25 | 67.25 | 1,211,500 |
| Jan 18, 2023 | 68.42 | 69.32 | 67.12 | 67.65 | 67.65 | 1,020,700 |
| Jan 17, 2023 | 67.54 | 68.52 | 66.15 | 67.68 | 67.68 | 803,600 |
| Jan 13, 2023 | 65.56 | 67.88 | 65.56 | 67.62 | 67.62 | 945,000 |
| Jan 12, 2023 | 66.19 | 66.85 | 64.75 | 66.75 | 66.75 | 874,500 |
| Jan 11, 2023 | 63.58 | 65.87 | 62.90 | 65.86 | 65.86 | 1,016,400 |
| Jan 10, 2023 | 61.99 | 63.42 | 61.99 | 62.96 | 62.96 | 913,800 |
| Jan 09, 2023 | 61.52 | 64.36 | 61.52 | 62.88 | 62.88 | 881,300 |
| Jan 06, 2023 | 60.30 | 61.96 | 57.98 | 60.96 | 60.96 | 1,073,200 |
| Jan 05, 2023 | 61.84 | 62.48 | 59.58 | 59.82 | 59.82 | 1,057,400 |
| Jan 04, 2023 | 62.30 | 63.57 | 61.12 | 63.06 | 63.06 | 1,006,700 |
| Jan 03, 2023 | 65.14 | 66.23 | 61.56 | 61.57 | 61.57 | 967,800 |
| Dec 30, 2022 | 62.03 | 64.34 | 62.03 | 64.15 | 64.15 | 1,157,200 |
| Dec 29, 2022 | 61.42 | 63.72 | 60.88 | 63.23 | 63.23 | 614,200 |
| Dec 28, 2022 | 60.34 | 61.36 | 60.16 | 60.61 | 60.61 | 695,800 |
| Dec 27, 2022 | 61.69 | 61.78 | 60.43 | 60.60 | 60.60 | 684,500 |
| Dec 23, 2022 | 61.43 | 62.08 | 60.55 | 62.03 | 62.03 | 449,600 |
| Dec 22, 2022 | 63.26 | 63.26 | 60.28 | 61.78 | 61.78 | 764,800 |
| Dec 21, 2022 | 63.25 | 64.89 | 62.04 | 64.52 | 64.52 | 767,900 |
| Dec 20, 2022 | 62.72 | 63.83 | 62.02 | 62.94 | 62.94 | 797,700 |
| Dec 19, 2022 | 63.75 | 64.64 | 62.93 | 63.14 | 63.14 | 1,315,100 |
| Dec 16, 2022 | 65.28 | 65.88 | 63.42 | 63.89 | 63.89 | 2,042,000 |
| Dec 15, 2022 | 67.20 | 68.05 | 65.31 | 65.62 | 65.62 | 740,500 |
| Dec 14, 2022 | 68.93 | 70.32 | 68.03 | 69.15 | 69.15 | 977,500 |
| Dec 13, 2022 | 70.92 | 71.96 | 68.10 | 69.28 | 69.28 | 2,010,900 |
| Dec 12, 2022 | 64.41 | 69.89 | 64.01 | 67.44 | 67.44 | 11,513,700 |
| Dec 09, 2022 | 65.66 | 66.29 | 64.73 | 64.90 | 64.90 | 911,900 |
| Dec 08, 2022 | 63.05 | 66.06 | 62.21 | 65.82 | 65.82 | 887,500 |
| Dec 07, 2022 | 62.63 | 63.50 | 61.51 | 62.67 | 62.67 | 721,500 |
| Dec 06, 2022 | 64.69 | 65.20 | 62.01 | 62.75 | 62.75 | 672,700 |
| Dec 05, 2022 | 68.79 | 69.40 | 64.40 | 64.53 | 64.53 | 1,156,000 |
| Dec 02, 2022 | 69.21 | 70.86 | 68.75 | 69.72 | 69.72 | 1,185,200 |
| Dec 01, 2022 | 68.32 | 71.54 | 68.22 | 71.24 | 71.24 | 1,279,400 |
| Nov 30, 2022 | 64.08 | 68.50 | 63.97 | 68.44 | 68.44 | 2,205,800 |
| Nov 29, 2022 | 65.00 | 65.58 | 63.72 | 64.11 | 64.11 | 863,800 |
| Nov 28, 2022 | 66.45 | 67.42 | 64.78 | 64.91 | 64.91 | 695,100 |
| Nov 25, 2022 | 66.48 | 67.29 | 66.07 | 67.10 | 67.10 | 342,100 |
| Nov 23, 2022 | 65.56 | 67.16 | 64.25 | 66.88 | 66.88 | 737,500 |
| Nov 22, 2022 | 63.92 | 65.71 | 62.56 | 65.39 | 65.39 | 1,263,500 |
| Nov 21, 2022 | 64.78 | 65.43 | 63.79 | 63.91 | 63.91 | 1,566,900 |
| Nov 18, 2022 | 68.04 | 68.37 | 64.64 | 65.28 | 65.28 | 1,215,600 |
| Nov 17, 2022 | 67.76 | 68.45 | 66.09 | 66.82 | 66.82 | 1,587,300 |
| Nov 16, 2022 | 71.79 | 71.92 | 69.20 | 69.86 | 69.86 | 1,692,900 |
| Nov 15, 2022 | 68.52 | 73.04 | 68.52 | 72.68 | 72.68 | 2,576,900 |
| Nov 14, 2022 | 64.77 | 68.17 | 63.62 | 67.11 | 67.11 | 3,258,500 |
| Nov 11, 2022 | 63.55 | 66.20 | 62.57 | 65.30 | 65.30 | 3,097,100 |
| Nov 10, 2022 | 59.64 | 63.55 | 59.58 | 63.26 | 63.26 | 3,324,600 |
| Nov 09, 2022 | 57.51 | 57.51 | 52.92 | 55.52 | 55.52 | 3,306,400 |
| Nov 08, 2022 | 57.59 | 59.64 | 55.44 | 58.02 | 58.02 | 5,158,300 |
| Nov 07, 2022 | 61.96 | 62.26 | 56.70 | 57.43 | 57.43 | 5,368,600 |
| Nov 04, 2022 | 65.04 | 65.08 | 57.94 | 60.56 | 60.56 | 2,095,400 |
| Nov 03, 2022 | 62.80 | 65.21 | 61.13 | 63.42 | 63.42 | 2,506,500 |
| Nov 02, 2022 | 65.28 | 65.28 | 61.49 | 61.95 | 61.95 | 2,772,400 |
| Nov 01, 2022 | 67.21 | 67.68 | 64.88 | 65.45 | 65.45 | 1,348,000 |
| Oct 31, 2022 | 66.29 | 66.55 | 65.04 | 66.19 | 66.19 | 1,770,900 |
| Oct 28, 2022 | 63.73 | 65.96 | 63.09 | 65.95 | 65.95 | 1,686,600 |
| Oct 27, 2022 | 63.48 | 65.36 | 63.17 | 63.96 | 63.96 | 1,093,800 |
| Oct 26, 2022 | 62.22 | 64.74 | 62.17 | 63.33 | 63.33 | 1,529,100 |
| Oct 25, 2022 | 60.00 | 63.65 | 59.91 | 63.46 | 63.46 | 1,538,600 |
| Oct 24, 2022 | 58.39 | 60.00 | 57.44 | 59.99 | 59.99 | 1,673,700 |
| Oct 21, 2022 | 55.71 | 57.93 | 54.58 | 57.91 | 57.91 | 1,062,000 |
| Oct 20, 2022 | 57.02 | 58.72 | 55.01 | 55.78 | 55.78 | 946,100 |
| Oct 19, 2022 | 57.56 | 57.94 | 55.81 | 56.84 | 56.84 | 818,900 |
| Oct 18, 2022 | 58.16 | 59.04 | 57.11 | 58.32 | 58.32 | 1,095,500 |
| Oct 17, 2022 | 53.35 | 56.57 | 53.24 | 56.02 | 56.02 | 1,592,300 |
| Oct 14, 2022 | 56.32 | 56.92 | 51.75 | 51.85 | 51.85 | 1,252,800 |
| Oct 13, 2022 | 53.75 | 56.26 | 51.52 | 55.45 | 55.45 | 1,659,700 |
| Oct 12, 2022 | 56.20 | 56.20 | 54.52 | 55.68 | 55.68 | 852,200 |
| Oct 11, 2022 | 57.29 | 57.30 | 54.35 | 56.03 | 56.03 | 934,000 |
| Oct 10, 2022 | 59.83 | 59.83 | 56.51 | 57.51 | 57.51 | 863,700 |
| Oct 07, 2022 | 60.71 | 61.03 | 59.13 | 59.64 | 59.64 | 947,000 |
| Oct 06, 2022 | 61.64 | 62.80 | 61.20 | 62.29 | 62.29 | 860,800 |
| Oct 05, 2022 | 59.45 | 61.81 | 59.42 | 61.55 | 61.55 | 810,400 |
| Oct 04, 2022 | 58.80 | 60.78 | 58.56 | 60.72 | 60.72 | 1,166,500 |
| Oct 03, 2022 | 56.71 | 58.03 | 56.14 | 57.27 | 57.27 | 1,688,500 |
| Sept 30, 2022 | 56.96 | 57.57 | 55.88 | 55.88 | 55.88 | 1,439,200 |
| Sept 29, 2022 | 56.73 | 57.20 | 55.86 | 56.60 | 56.60 | 804,500 |
| Sept 28, 2022 | 55.95 | 58.05 | 55.47 | 57.68 | 57.68 | 922,700 |
| Sept 27, 2022 | 55.46 | 56.19 | 54.48 | 55.63 | 55.63 | 1,157,900 |
| Sept 26, 2022 | 54.88 | 56.64 | 54.24 | 54.26 | 54.26 | 1,391,600 |
| Sept 23, 2022 | 55.00 | 55.35 | 53.46 | 54.79 | 54.79 | 959,500 |
| Sept 22, 2022 | 57.12 | 57.54 | 55.43 | 55.47 | 55.47 | 1,044,000 |
| Sept 21, 2022 | 58.16 | 59.69 | 57.28 | 57.34 | 57.34 | 650,400 |
| Sept 20, 2022 | 58.33 | 58.51 | 57.15 | 57.83 | 57.83 | 727,000 |
| Sept 19, 2022 | 58.13 | 59.57 | 58.13 | 59.17 | 59.17 | 1,685,700 |
| Sept 16, 2022 | 58.96 | 59.41 | 57.92 | 58.94 | 58.94 | 4,229,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
