Ceridian HCM Holding Inc. (CDAY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 4,228,800 |
| Sept 15, 2022 | 60.70 | 63.03 | 59.85 | 60.21 | 60.21 | 1,130,000 |
| Sept 14, 2022 | 60.33 | 61.58 | 60.01 | 61.32 | 61.32 | 863,700 |
| Sept 13, 2022 | 60.80 | 61.67 | 59.99 | 60.27 | 60.27 | 1,352,600 |
| Sept 12, 2022 | 63.79 | 64.30 | 62.98 | 63.74 | 63.74 | 695,500 |
| Sept 09, 2022 | 63.42 | 63.91 | 62.99 | 63.57 | 63.57 | 949,300 |
| Sept 08, 2022 | 60.78 | 62.85 | 60.25 | 62.76 | 62.76 | 967,000 |
| Sept 07, 2022 | 59.61 | 61.66 | 59.08 | 61.65 | 61.65 | 1,067,600 |
| Sept 06, 2022 | 58.58 | 60.54 | 58.35 | 59.70 | 59.70 | 1,591,900 |
| Sept 02, 2022 | 58.98 | 59.51 | 57.51 | 58.09 | 58.09 | 734,400 |
| Sept 01, 2022 | 59.06 | 59.20 | 56.58 | 58.09 | 58.09 | 1,129,700 |
| Aug 31, 2022 | 61.07 | 61.77 | 59.27 | 59.64 | 59.64 | 1,040,800 |
| Aug 30, 2022 | 61.29 | 61.70 | 59.23 | 60.20 | 60.20 | 752,000 |
| Aug 29, 2022 | 60.25 | 61.56 | 60.13 | 60.38 | 60.38 | 740,000 |
| Aug 26, 2022 | 64.14 | 64.60 | 61.13 | 61.21 | 61.21 | 715,300 |
| Aug 25, 2022 | 63.91 | 64.20 | 63.07 | 64.17 | 64.17 | 660,100 |
| Aug 24, 2022 | 62.57 | 64.07 | 62.43 | 63.26 | 63.26 | 552,300 |
| Aug 23, 2022 | 62.49 | 63.37 | 62.06 | 62.34 | 62.34 | 721,700 |
| Aug 22, 2022 | 63.30 | 64.35 | 62.24 | 62.61 | 62.61 | 947,000 |
| Aug 19, 2022 | 65.34 | 65.49 | 64.41 | 64.84 | 64.84 | 1,191,800 |
| Aug 18, 2022 | 67.49 | 67.49 | 66.40 | 66.47 | 66.47 | 786,400 |
| Aug 17, 2022 | 68.33 | 69.31 | 67.54 | 67.75 | 67.75 | 1,037,200 |
| Aug 16, 2022 | 69.25 | 70.08 | 68.83 | 69.70 | 69.70 | 890,900 |
| Aug 15, 2022 | 68.99 | 70.75 | 68.97 | 70.15 | 70.15 | 871,200 |
| Aug 12, 2022 | 67.72 | 70.05 | 67.33 | 69.31 | 69.31 | 1,392,900 |
| Aug 11, 2022 | 69.25 | 69.48 | 66.60 | 67.00 | 67.00 | 1,075,200 |
| Aug 10, 2022 | 69.38 | 69.97 | 67.71 | 68.31 | 68.31 | 1,320,600 |
| Aug 09, 2022 | 65.19 | 67.03 | 64.49 | 67.01 | 67.01 | 1,686,200 |
| Aug 08, 2022 | 65.26 | 66.98 | 65.04 | 66.00 | 66.00 | 1,609,900 |
| Aug 05, 2022 | 62.96 | 66.24 | 62.96 | 65.04 | 65.04 | 1,960,800 |
| Aug 04, 2022 | 64.98 | 65.68 | 63.26 | 64.88 | 64.88 | 4,040,400 |
| Aug 03, 2022 | 56.69 | 59.15 | 56.01 | 58.78 | 58.78 | 2,039,800 |
| Aug 02, 2022 | 54.91 | 55.83 | 54.46 | 55.27 | 55.27 | 1,769,400 |
| Aug 01, 2022 | 54.06 | 55.66 | 53.08 | 55.58 | 55.58 | 1,262,100 |
| Jul 29, 2022 | 54.63 | 55.13 | 54.04 | 54.77 | 54.77 | 907,600 |
| Jul 28, 2022 | 53.65 | 54.80 | 52.76 | 54.66 | 54.66 | 790,900 |
| Jul 27, 2022 | 52.52 | 54.33 | 52.37 | 54.00 | 54.00 | 891,300 |
| Jul 26, 2022 | 53.18 | 53.18 | 50.63 | 51.25 | 51.25 | 1,185,900 |
| Jul 25, 2022 | 54.00 | 54.00 | 52.38 | 53.37 | 53.37 | 1,213,100 |
| Jul 22, 2022 | 55.52 | 55.90 | 53.33 | 54.20 | 54.20 | 1,085,400 |
| Jul 21, 2022 | 55.18 | 56.67 | 54.67 | 55.58 | 55.58 | 1,295,600 |
| Jul 20, 2022 | 51.63 | 55.32 | 51.40 | 55.12 | 55.12 | 1,475,600 |
| Jul 19, 2022 | 50.52 | 51.19 | 49.82 | 51.07 | 51.07 | 817,600 |
| Jul 18, 2022 | 50.44 | 51.15 | 49.19 | 49.34 | 49.34 | 1,498,500 |
| Jul 15, 2022 | 49.22 | 49.87 | 48.19 | 49.75 | 49.75 | 1,710,900 |
| Jul 14, 2022 | 47.37 | 48.39 | 46.07 | 48.26 | 48.26 | 1,646,700 |
| Jul 13, 2022 | 47.32 | 49.00 | 47.00 | 48.47 | 48.47 | 1,027,300 |
| Jul 12, 2022 | 50.79 | 51.23 | 47.99 | 48.58 | 48.58 | 3,736,500 |
| Jul 11, 2022 | 51.82 | 52.06 | 50.42 | 50.86 | 50.86 | 1,069,000 |
| Jul 08, 2022 | 50.76 | 52.96 | 50.53 | 52.20 | 52.20 | 1,040,200 |
| Jul 07, 2022 | 50.04 | 51.90 | 50.04 | 51.72 | 51.72 | 752,900 |
| Jul 06, 2022 | 50.96 | 51.95 | 49.73 | 50.05 | 50.05 | 984,600 |
| Jul 05, 2022 | 46.73 | 50.86 | 46.42 | 50.86 | 50.86 | 1,785,800 |
| Jul 01, 2022 | 47.26 | 47.95 | 46.72 | 47.60 | 47.60 | 1,472,600 |
| Jun 30, 2022 | 47.62 | 47.87 | 46.13 | 47.08 | 47.08 | 1,289,900 |
| Jun 29, 2022 | 48.78 | 49.14 | 47.76 | 48.52 | 48.52 | 1,006,500 |
| Jun 28, 2022 | 50.68 | 51.44 | 48.41 | 48.69 | 48.69 | 976,900 |
| Jun 27, 2022 | 51.76 | 52.07 | 50.15 | 50.77 | 50.77 | 949,600 |
| Jun 24, 2022 | 49.10 | 51.70 | 48.71 | 51.59 | 51.59 | 2,603,600 |
| Jun 23, 2022 | 45.52 | 48.33 | 45.09 | 48.28 | 48.28 | 1,675,600 |
| Jun 22, 2022 | 43.98 | 45.62 | 43.74 | 45.02 | 45.02 | 2,285,200 |
| Jun 21, 2022 | 46.05 | 46.50 | 44.65 | 44.77 | 44.77 | 2,322,700 |
| Jun 17, 2022 | 44.41 | 46.12 | 44.11 | 44.99 | 44.99 | 3,023,200 |
| Jun 16, 2022 | 45.68 | 45.88 | 43.23 | 44.05 | 44.05 | 2,608,100 |
| Jun 15, 2022 | 45.99 | 48.13 | 45.80 | 47.21 | 47.21 | 2,246,200 |
| Jun 14, 2022 | 47.10 | 47.53 | 44.81 | 45.16 | 45.16 | 2,061,000 |
| Jun 13, 2022 | 50.32 | 51.59 | 46.87 | 47.06 | 47.06 | 3,374,500 |
| Jun 10, 2022 | 53.91 | 54.31 | 52.14 | 52.36 | 52.36 | 1,426,000 |
| Jun 09, 2022 | 56.66 | 56.66 | 54.81 | 55.11 | 55.11 | 829,800 |
| Jun 08, 2022 | 56.47 | 57.28 | 56.04 | 56.90 | 56.90 | 816,700 |
| Jun 07, 2022 | 55.56 | 57.42 | 55.37 | 56.66 | 56.66 | 964,900 |
| Jun 06, 2022 | 56.01 | 56.64 | 55.04 | 56.07 | 56.07 | 1,047,200 |
| Jun 03, 2022 | 56.20 | 56.98 | 54.87 | 55.18 | 55.18 | 1,360,100 |
| Jun 02, 2022 | 53.75 | 57.50 | 53.39 | 57.15 | 57.15 | 1,743,700 |
| Jun 01, 2022 | 57.08 | 57.90 | 53.67 | 53.79 | 53.79 | 2,176,000 |
| May 31, 2022 | 58.13 | 58.59 | 55.90 | 56.30 | 56.30 | 2,034,300 |
| May 27, 2022 | 57.69 | 58.40 | 57.27 | 57.92 | 57.92 | 1,584,200 |
| May 26, 2022 | 54.77 | 57.35 | 54.69 | 56.80 | 56.80 | 2,202,300 |
| May 25, 2022 | 53.37 | 55.48 | 53.24 | 54.70 | 54.70 | 1,818,000 |
| May 24, 2022 | 55.10 | 55.40 | 53.09 | 53.79 | 53.79 | 1,880,900 |
| May 23, 2022 | 56.62 | 57.35 | 55.16 | 56.09 | 56.09 | 2,685,400 |
| May 20, 2022 | 56.76 | 57.26 | 54.64 | 56.60 | 56.60 | 1,617,700 |
| May 19, 2022 | 55.29 | 57.10 | 55.06 | 55.65 | 55.65 | 2,565,200 |
| May 18, 2022 | 56.40 | 57.43 | 54.89 | 55.33 | 55.33 | 1,465,800 |
| May 17, 2022 | 56.02 | 57.54 | 55.62 | 57.30 | 57.30 | 3,542,000 |
| May 16, 2022 | 55.46 | 56.45 | 54.54 | 54.84 | 54.84 | 2,416,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
