Canada markets open in 4 hours 17 minutes

Ceridian HCM Holding Inc. (CDAY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.29+0.74 (+1.20%)
At close: 04:00PM EDT
62.29 0.00 (0.00%)
After hours: 04:27PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202258.9659.4157.9258.9458.944,228,800
Sept 15, 202260.7063.0359.8560.2160.211,130,000
Sept 14, 202260.3361.5860.0161.3261.32863,700
Sept 13, 202260.8061.6759.9960.2760.271,352,600
Sept 12, 202263.7964.3062.9863.7463.74695,500
Sept 09, 202263.4263.9162.9963.5763.57949,300
Sept 08, 202260.7862.8560.2562.7662.76967,000
Sept 07, 202259.6161.6659.0861.6561.651,067,600
Sept 06, 202258.5860.5458.3559.7059.701,591,900
Sept 02, 202258.9859.5157.5158.0958.09734,400
Sept 01, 202259.0659.2056.5858.0958.091,129,700
Aug 31, 202261.0761.7759.2759.6459.641,040,800
Aug 30, 202261.2961.7059.2360.2060.20752,000
Aug 29, 202260.2561.5660.1360.3860.38740,000
Aug 26, 202264.1464.6061.1361.2161.21715,300
Aug 25, 202263.9164.2063.0764.1764.17660,100
Aug 24, 202262.5764.0762.4363.2663.26552,300
Aug 23, 202262.4963.3762.0662.3462.34721,700
Aug 22, 202263.3064.3562.2462.6162.61947,000
Aug 19, 202265.3465.4964.4164.8464.841,191,800
Aug 18, 202267.4967.4966.4066.4766.47786,400
Aug 17, 202268.3369.3167.5467.7567.751,037,200
Aug 16, 202269.2570.0868.8369.7069.70890,900
Aug 15, 202268.9970.7568.9770.1570.15871,200
Aug 12, 202267.7270.0567.3369.3169.311,392,900
Aug 11, 202269.2569.4866.6067.0067.001,075,200
Aug 10, 202269.3869.9767.7168.3168.311,320,600
Aug 09, 202265.1967.0364.4967.0167.011,686,200
Aug 08, 202265.2666.9865.0466.0066.001,609,900
Aug 05, 202262.9666.2462.9665.0465.041,960,800
Aug 04, 202264.9865.6863.2664.8864.884,040,400
Aug 03, 202256.6959.1556.0158.7858.782,039,800
Aug 02, 202254.9155.8354.4655.2755.271,769,400
Aug 01, 202254.0655.6653.0855.5855.581,262,100
Jul 29, 202254.6355.1354.0454.7754.77907,600
Jul 28, 202253.6554.8052.7654.6654.66790,900
Jul 27, 202252.5254.3352.3754.0054.00891,300
Jul 26, 202253.1853.1850.6351.2551.251,185,900
Jul 25, 202254.0054.0052.3853.3753.371,213,100
Jul 22, 202255.5255.9053.3354.2054.201,085,400
Jul 21, 202255.1856.6754.6755.5855.581,295,600
Jul 20, 202251.6355.3251.4055.1255.121,475,600
Jul 19, 202250.5251.1949.8251.0751.07817,600
Jul 18, 202250.4451.1549.1949.3449.341,498,500
Jul 15, 202249.2249.8748.1949.7549.751,710,900
Jul 14, 202247.3748.3946.0748.2648.261,646,700
Jul 13, 202247.3249.0047.0048.4748.471,027,300
Jul 12, 202250.7951.2347.9948.5848.583,736,500
Jul 11, 202251.8252.0650.4250.8650.861,069,000
Jul 08, 202250.7652.9650.5352.2052.201,040,200
Jul 07, 202250.0451.9050.0451.7251.72752,900
Jul 06, 202250.9651.9549.7350.0550.05984,600
Jul 05, 202246.7350.8646.4250.8650.861,785,800
Jul 01, 202247.2647.9546.7247.6047.601,472,600
Jun 30, 202247.6247.8746.1347.0847.081,289,900
Jun 29, 202248.7849.1447.7648.5248.521,006,500
Jun 28, 202250.6851.4448.4148.6948.69976,900
Jun 27, 202251.7652.0750.1550.7750.77949,600
Jun 24, 202249.1051.7048.7151.5951.592,603,600
Jun 23, 202245.5248.3345.0948.2848.281,675,600
Jun 22, 202243.9845.6243.7445.0245.022,285,200
Jun 21, 202246.0546.5044.6544.7744.772,322,700
Jun 17, 202244.4146.1244.1144.9944.993,023,200
Jun 16, 202245.6845.8843.2344.0544.052,608,100
Jun 15, 202245.9948.1345.8047.2147.212,246,200
Jun 14, 202247.1047.5344.8145.1645.162,061,000
Jun 13, 202250.3251.5946.8747.0647.063,374,500
Jun 10, 202253.9154.3152.1452.3652.361,426,000
Jun 09, 202256.6656.6654.8155.1155.11829,800
Jun 08, 202256.4757.2856.0456.9056.90816,700
Jun 07, 202255.5657.4255.3756.6656.66964,900
Jun 06, 202256.0156.6455.0456.0756.071,047,200
Jun 03, 202256.2056.9854.8755.1855.181,360,100
Jun 02, 202253.7557.5053.3957.1557.151,743,700
Jun 01, 202257.0857.9053.6753.7953.792,176,000
May 31, 202258.1358.5955.9056.3056.302,034,300
May 27, 202257.6958.4057.2757.9257.921,584,200
May 26, 202254.7757.3554.6956.8056.802,202,300
May 25, 202253.3755.4853.2454.7054.701,818,000
May 24, 202255.1055.4053.0953.7953.791,880,900
May 23, 202256.6257.3555.1656.0956.092,685,400
May 20, 202256.7657.2654.6456.6056.601,617,700
May 19, 202255.2957.1055.0655.6555.652,565,200
May 18, 202256.4057.4354.8955.3355.331,465,800
May 17, 202256.0257.5455.6257.3057.303,542,000
May 16, 202255.4656.4554.5454.8454.842,416,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...