Canada markets open in 1 hour 48 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202366.5066.8365.6566.4166.411,074,200
Dec 06, 202367.5768.1166.2066.3666.361,170,800
Dec 05, 202369.0869.0867.1167.2067.201,357,600
Dec 04, 202369.6070.0568.7069.5269.521,162,000
Dec 01, 202368.8070.4968.3870.2770.271,526,900
Nov 30, 202369.5669.5667.4768.9068.901,901,000
Nov 29, 202368.7570.6268.7569.1369.131,220,200
Nov 28, 202367.0068.2066.4467.7567.751,790,500
Nov 27, 202366.8067.7266.5067.3367.331,258,900
Nov 24, 202367.8167.8167.0267.2267.22606,400
Nov 22, 202369.1169.1167.6667.8167.811,141,200
Nov 21, 202369.1369.8068.1068.4468.441,417,600
Nov 20, 202369.6170.6969.1669.8369.831,193,000
Nov 17, 202368.1569.4667.3269.2969.291,085,400
Nov 16, 202369.1469.2166.9067.2467.241,365,300
Nov 15, 202368.9870.0368.6569.2669.261,555,700
Nov 14, 202366.3168.7266.2568.4368.431,761,400
Nov 13, 202365.0165.5464.6164.8464.84748,900
Nov 10, 202365.0065.6864.2465.4565.45799,200
Nov 09, 202367.3567.4864.8264.9764.971,182,800
Nov 08, 202366.1967.4165.6267.1167.111,248,100
Nov 07, 202366.1366.9165.2566.0566.051,218,300
Nov 06, 202365.7666.0864.2265.3665.361,278,400
Nov 03, 202367.4667.4661.6865.2065.202,325,500
Nov 02, 202364.5667.4163.8667.0867.082,898,200
Nov 01, 202363.3865.2860.8061.6961.694,887,600
Oct 31, 202363.4264.4562.8864.0164.011,810,400
Oct 30, 202363.9664.1762.4063.1463.141,356,400
Oct 27, 202364.8064.8663.1963.3963.391,185,300
Oct 26, 202365.0365.4464.1764.6064.601,106,700
Oct 25, 202368.0068.1964.6065.1665.161,888,500
Oct 24, 202369.4070.2968.0769.4469.44629,800
Oct 23, 202369.0070.0568.0968.9968.99954,800
Oct 20, 202370.9871.2869.5269.7369.731,039,500
Oct 19, 202372.6573.1071.2571.3071.30949,600
Oct 18, 202374.0674.7072.4472.5272.52984,000
Oct 17, 202374.0075.1073.6274.7674.76820,500
Oct 16, 202373.0574.4972.3174.2474.24973,100
Oct 13, 202373.3573.4671.3672.6472.641,247,100
Oct 12, 202375.2375.2372.5473.0473.04779,800
Oct 11, 202374.6575.3374.4575.1175.11763,800
Oct 10, 202373.1375.0472.9774.3574.351,412,800
Oct 09, 202370.3773.4370.3773.0673.06817,700
Oct 06, 202369.6771.9469.4971.3371.331,093,600
Oct 05, 202370.8171.5969.2670.6670.661,704,400
Oct 04, 202367.9669.1167.1669.0569.051,225,100
Oct 03, 202367.4068.1166.4067.3867.381,271,000
Oct 02, 202367.8368.5067.2767.9367.93957,500
Sept 29, 202368.6970.2367.6567.8567.851,331,000
Sept 28, 202366.6667.8565.8167.6867.681,300,500
Sept 27, 202366.8267.7466.4367.0367.031,829,000
Sept 26, 202364.2366.3164.2366.2266.222,318,900
Sept 25, 202364.7965.4764.4264.9864.981,099,700
Sept 22, 202366.3766.4465.0365.1665.16910,200
Sept 21, 202367.5067.7165.7965.9965.992,047,800
Sept 20, 202370.6370.9168.1668.2868.281,350,300
Sept 19, 202371.8472.1269.4270.4070.401,313,200
Sept 18, 202372.7373.4172.1372.3472.34595,300
Sept 15, 202374.0174.0172.9773.1473.141,181,500
Sept 14, 202374.3974.9673.9774.0174.01944,000
Sept 13, 202374.2474.5473.1374.0174.01912,500
Sept 12, 202373.7975.5373.7974.4674.46916,300
Sept 11, 202373.2274.4972.7574.3174.31795,700
Sept 08, 202373.5874.2672.7573.1173.11702,700
Sept 07, 202372.8374.4872.2473.6373.631,045,700
Sept 06, 202372.5973.8872.3273.7673.76850,100
Sept 05, 202372.5773.1471.8072.7672.76490,300
Sept 01, 202372.9073.2072.0873.1173.11649,600
Aug 31, 202372.4473.0371.8172.5272.521,471,000
Aug 30, 202372.2172.4971.6672.0672.06861,900
Aug 29, 202371.1672.3971.0072.2472.24697,900
Aug 28, 202371.4872.2871.1671.2671.26769,900
Aug 25, 202370.9471.6570.0071.3871.38625,800
Aug 24, 202371.0571.0569.3370.1470.14795,300
Aug 23, 202370.1970.9669.7870.6370.63653,100
Aug 22, 202370.2670.6769.5769.9169.91874,700
Aug 21, 202370.0670.7769.5369.8369.83970,200
Aug 18, 202367.3169.9667.1769.8669.861,182,400
Aug 17, 202372.6072.8768.1068.2968.292,206,100
Aug 16, 202372.9773.2972.2672.4872.48704,100
Aug 15, 202373.3373.8572.7673.3273.32719,600
Aug 14, 202372.7774.4472.6273.8773.87890,800
Aug 11, 202372.8573.5972.4773.0373.031,003,400
Aug 10, 202373.3674.6272.6973.7673.761,476,100
Aug 09, 202374.2174.9272.5672.7472.741,514,600
Aug 08, 202372.3374.6871.8174.4774.472,644,000
Aug 07, 202371.4273.7471.3073.2773.271,724,600
Aug 04, 202372.1973.0970.7671.5271.522,077,200
Aug 03, 202370.0072.9869.1871.5471.543,548,900
Aug 02, 202368.7569.6864.3267.0067.003,872,300
Aug 01, 202370.4871.1369.4470.4670.461,613,200
Jul 31, 202372.2473.1870.7670.8170.811,339,800
Jul 28, 202371.5572.3571.0371.9071.901,754,000
Jul 27, 202370.1771.5069.7970.0170.011,628,200
Jul 26, 202368.1669.6668.1669.2469.24738,400
Jul 25, 202368.6469.3968.2368.4868.481,071,600
Jul 24, 202369.0769.2167.7868.4268.42728,200
Jul 21, 202370.0770.2968.3068.6668.66838,400
Jul 20, 202371.0171.1869.0269.3069.301,035,400
Jul 19, 202372.2073.0170.8671.5871.581,413,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...