Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceridian Hcm Holding Inc (NY: CDAY )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0 +0.00(+0.00%)
Jan 30, 2024 68.80 69.96 68.46 69.45 1,620,430 -0.17(-0.24%)
Jan 29, 2024 68.09 69.64 67.69 69.62 840,537 +1.42(+2.08%)
Jan 26, 2024 68.66 69.29 67.55 68.20 1,080,036 -0.40(-0.58%)
Jan 25, 2024 69.24 69.84 68.06 68.60 1,409,199 -0.07(-0.10%)
Jan 24, 2024 70.19 70.19 68.26 68.67 1,422,378 -1.01(-1.45%)
Jan 23, 2024 68.09 69.76 67.81 69.68 1,908,307 +1.86(+2.74%)
Jan 22, 2024 66.89 67.90 66.67 67.82 1,781,789 +1.56(+2.35%)
Jan 19, 2024 66.04 66.27 64.43 66.26 1,183,297 +0.63(+0.96%)
Jan 18, 2024 65.70 65.74 64.06 65.63 1,045,590 +0.67(+1.03%)
Jan 17, 2024 64.90 65.60 64.04 64.96 846,804 -0.53(-0.81%)
Jan 16, 2024 64.62 65.65 63.93 65.49 1,044,498 +0.18(+0.28%)
Jan 12, 2024 65.21 65.75 64.45 65.31 970,075 +0.43(+0.66%)
Jan 11, 2024 65.36 65.36 64.05 64.88 915,897 -0.46(-0.70%)
Jan 10, 2024 66.47 66.65 65.28 65.34 1,001,715 -0.53(-0.80%)
Jan 09, 2024 65.08 66.15 64.64 65.87 1,359,539 +0.28(+0.43%)
Jan 08, 2024 63.14 65.70 63.14 65.59 1,565,071 +2.44(+3.86%)
Jan 05, 2024 63.46 64.64 63.10 63.15 1,128,112 -0.63(-0.99%)
Jan 04, 2024 63.43 64.26 63.22 63.78 1,193,377 +0.12(+0.19%)
Jan 03, 2024 65.10 65.31 63.64 63.66 1,507,282 -2.36(-3.57%)
Jan 02, 2024 66.26 66.80 65.25 66.02 1,111,505 -1.10(-1.64%)
Dec 29, 2023 67.68 68.17 67.02 67.12 702,638 -0.87(-1.28%)
Dec 28, 2023 67.21 68.28 67.12 67.99 1,019,423 +0.75(+1.12%)
Dec 27, 2023 67.46 67.59 66.43 67.24 1,414,652 -0.18(-0.27%)
Dec 26, 2023 66.81 67.61 66.76 67.42 1,069,312 +0.46(+0.69%)
Dec 22, 2023 67.71 67.91 66.38 66.96 1,062,943 -0.33(-0.49%)
Dec 21, 2023 67.04 67.36 66.45 67.29 1,052,452 +0.71(+1.07%)
Dec 20, 2023 67.65 68.17 66.56 66.58 1,259,518 -1.05(-1.55%)
Dec 19, 2023 69.21 69.66 67.25 67.63 1,159,852 -1.01(-1.47%)
Dec 18, 2023 68.52 68.75 67.74 68.64 1,211,398 +0.23(+0.34%)
Dec 15, 2023 69.15 69.42 67.52 68.41 2,616,157 -1.01(-1.45%)
Dec 14, 2023 70.19 71.78 68.92 69.42 1,614,421 +0.03(+0.04%)
Dec 13, 2023 67.17 69.56 66.55 69.39 1,288,348 +2.24(+3.34%)
Dec 12, 2023 68.08 68.08 66.65 67.15 1,275,072 -0.85(-1.25%)
Dec 11, 2023 67.06 69.05 67.06 68.00 1,175,705 +0.83(+1.24%)
Dec 08, 2023 66.28 67.71 65.96 67.17 1,300,140 +0.76(+1.14%)
Dec 07, 2023 66.50 66.83 65.65 66.41 1,074,192 +0.05(+0.08%)
Dec 06, 2023 67.57 68.11 66.20 66.36 1,170,833 -0.84(-1.25%)
Dec 05, 2023 69.08 69.08 67.11 67.20 1,357,556 -2.32(-3.34%)
Dec 04, 2023 69.60 70.05 68.70 69.52 1,161,989 -0.75(-1.07%)
Dec 01, 2023 68.80 70.48 68.38 70.27 1,526,867 +1.37(+1.99%)
Nov 30, 2023 69.56 69.56 67.47 68.90 1,901,008 -0.23(-0.33%)
Nov 29, 2023 68.75 70.62 68.75 69.13 1,220,150 +1.38(+2.04%)
Nov 28, 2023 67.00 68.20 66.44 67.75 1,790,464 +0.42(+0.62%)
Nov 27, 2023 66.80 67.72 66.50 67.33 1,258,949 +0.11(+0.16%)
Nov 24, 2023 67.81 67.81 67.02 67.22 606,359 -0.59(-0.87%)
Nov 22, 2023 69.11 69.11 67.66 67.81 1,141,161 -0.63(-0.92%)
Nov 21, 2023 69.13 69.80 68.10 68.44 1,417,609 -1.39(-1.99%)
Nov 20, 2023 69.61 70.69 69.16 69.83 1,192,986 +0.54(+0.78%)
Nov 17, 2023 68.15 69.46 67.33 69.29 1,085,428 +2.05(+3.05%)
Nov 16, 2023 69.14 69.21 66.90 67.24 1,365,302 -2.02(-2.92%)
Nov 15, 2023 68.98 70.03 68.65 69.26 1,555,710 +0.83(+1.21%)
Nov 14, 2023 66.31 68.72 66.25 68.43 2,365,464 +3.59(+5.54%)
Nov 13, 2023 65.01 65.53 64.61 64.84 748,870 -0.61(-0.93%)
Nov 10, 2023 65.00 65.69 64.24 65.45 799,242 +0.48(+0.74%)
Nov 09, 2023 67.35 67.48 64.82 64.97 1,182,775 -2.14(-3.19%)
Nov 08, 2023 66.19 67.41 65.62 67.11 1,248,120 +1.06(+1.60%)
Nov 07, 2023 66.13 66.91 65.25 66.05 1,218,268 +0.69(+1.06%)
Nov 06, 2023 65.76 66.08 64.22 65.36 1,278,372 +0.16(+0.25%)
Nov 03, 2023 67.46 67.46 61.68 65.20 2,325,477 -1.88(-2.80%)
Nov 02, 2023 64.56 67.41 63.86 67.08 2,898,163 +5.39(+8.74%)
Nov 01, 2023 63.38 65.28 60.80 61.69 4,887,575 -2.32(-3.62%)
Oct 31, 2023 63.42 64.45 62.88 64.01 1,810,400 +0.87(+1.38%)
Oct 30, 2023 63.96 64.17 62.40 63.14 1,356,417 -0.25(-0.39%)
Oct 27, 2023 64.80 64.86 63.19 63.39 1,185,322 -1.21(-1.87%)
Oct 26, 2023 65.03 65.44 64.17 64.60 1,106,700 -0.56(-0.86%)
Oct 25, 2023 68.00 68.19 64.60 65.16 1,888,526 -4.28(-6.16%)
Oct 24, 2023 69.40 70.29 68.07 69.44 629,830 +0.45(+0.65%)
Oct 23, 2023 69.00 70.05 68.09 68.99 954,801 -0.74(-1.06%)
Oct 20, 2023 70.98 71.28 69.52 69.73 1,039,506 -1.57(-2.20%)
Oct 19, 2023 72.65 73.10 71.25 71.30 949,629 -1.22(-1.68%)
Oct 18, 2023 74.06 74.70 72.44 72.52 984,046 -2.24(-3.00%)
Oct 17, 2023 74.00 75.10 73.62 74.76 820,529 +0.52(+0.70%)
Oct 16, 2023 73.05 74.49 72.31 74.24 973,098 +1.60(+2.20%)
Oct 13, 2023 73.35 73.47 71.36 72.64 1,247,086 -0.40(-0.55%)
Oct 12, 2023 75.23 75.23 72.54 73.04 779,796 -2.07(-2.76%)
Oct 11, 2023 74.65 75.33 74.45 75.11 763,817 +0.76(+1.02%)
Oct 10, 2023 73.13 75.04 72.97 74.35 1,412,750 +1.29(+1.77%)
Oct 09, 2023 70.37 73.43 70.37 73.06 817,729 +1.73(+2.43%)
Oct 06, 2023 69.67 71.94 69.49 71.33 1,093,632 +0.67(+0.95%)
Oct 05, 2023 70.58 71.59 69.26 70.66 1,704,402 +1.61(+2.33%)
Oct 04, 2023 67.96 69.11 67.16 69.05 1,225,096 +1.67(+2.48%)
Oct 03, 2023 67.40 68.11 66.40 67.38 1,271,076 -0.55(-0.81%)
Oct 02, 2023 67.83 68.50 67.27 67.93 957,497 +0.08(+0.12%)
Sep 29, 2023 68.69 70.23 67.65 67.85 1,331,029 +0.17(+0.25%)
Sep 28, 2023 66.66 67.85 65.81 67.68 1,300,529 +0.65(+0.97%)
Sep 27, 2023 66.82 67.73 66.42 67.03 1,829,035 +0.81(+1.22%)
Sep 26, 2023 64.23 66.31 64.23 66.22 2,318,893 +1.24(+1.91%)
Sep 25, 2023 64.79 65.33 64.69 64.98 1,099,739 -0.18(-0.28%)
Sep 22, 2023 66.37 66.44 65.03 65.16 910,825 -0.83(-1.26%)
Sep 21, 2023 67.50 67.71 65.79 65.99 2,050,753 -2.29(-3.35%)
Sep 20, 2023 70.63 70.91 68.16 68.28 1,350,293 -2.12(-3.01%)
Sep 19, 2023 71.84 72.12 69.42 70.40 1,313,206 -1.94(-2.68%)
Sep 18, 2023 72.73 73.41 72.13 72.34 595,336 -0.80(-1.09%)
Sep 15, 2023 74.01 74.01 72.97 73.14 1,181,674 -0.87(-1.18%)
Sep 14, 2023 74.39 74.96 73.97 74.01 944,031 +0.00(+0.00%)
Sep 13, 2023 74.24 74.55 73.13 74.01 912,519 -0.45(-0.60%)
Sep 12, 2023 73.79 75.53 73.79 74.46 916,273 +0.15(+0.20%)
Sep 11, 2023 73.22 74.49 72.75 74.31 795,705 +1.20(+1.64%)
Sep 08, 2023 73.58 74.26 72.75 73.11 702,738 -0.52(-0.71%)
Sep 07, 2023 72.83 74.48 72.23 73.63 1,045,685 -0.13(-0.18%)
Sep 06, 2023 72.59 73.88 72.32 73.76 850,075 +1.00(+1.37%)
Sep 05, 2023 72.57 73.14 71.80 72.76 490,330 -0.35(-0.48%)
Sep 01, 2023 72.90 73.20 72.08 73.11 649,624 +0.59(+0.81%)
Aug 31, 2023 72.44 73.03 71.81 72.52 1,470,953 +0.46(+0.64%)
Aug 30, 2023 72.21 72.48 71.66 72.06 861,879 -0.18(-0.25%)
Aug 29, 2023 71.16 72.39 71.00 72.24 697,901 +0.98(+1.38%)
Aug 28, 2023 71.48 72.28 71.16 71.26 769,894 -0.12(-0.17%)
Aug 25, 2023 70.94 71.66 70.00 71.38 625,805 +1.24(+1.77%)
Aug 24, 2023 71.05 71.05 69.33 70.14 795,322 -0.49(-0.69%)
Aug 23, 2023 70.19 70.96 69.78 70.63 653,059 +0.72(+1.03%)
Aug 22, 2023 70.26 70.67 69.57 69.91 874,661 +0.08(+0.11%)
Aug 21, 2023 70.06 70.77 69.53 69.83 970,199 -0.03(-0.04%)
Aug 18, 2023 67.31 69.95 67.17 69.86 1,182,393 +1.57(+2.30%)
Aug 17, 2023 72.60 72.87 68.10 68.29 2,206,072 -4.19(-5.78%)
Aug 16, 2023 72.97 73.29 72.27 72.48 704,138 -0.84(-1.15%)
Aug 15, 2023 73.33 73.85 72.76 73.32 719,591 -0.55(-0.74%)
Aug 14, 2023 72.77 74.44 72.62 73.87 890,830 +0.84(+1.15%)
Aug 11, 2023 72.85 73.59 72.47 73.03 1,003,424 -0.73(-0.99%)
Aug 10, 2023 73.36 74.62 72.69 73.76 1,476,110 +1.02(+1.40%)
Aug 09, 2023 74.21 74.92 72.56 72.74 1,514,604 -1.73(-2.32%)
Aug 08, 2023 72.33 74.68 71.81 74.47 2,644,042 +1.20(+1.64%)
Aug 07, 2023 71.42 73.74 71.30 73.27 1,724,649 +1.75(+2.45%)
Aug 04, 2023 72.19 73.09 70.77 71.52 2,077,207 -0.02(-0.03%)
Aug 03, 2023 70.00 72.98 69.18 71.54 3,548,885 +4.54(+6.78%)
Aug 02, 2023 68.75 68.95 64.32 67.00 3,872,368 -3.46(-4.91%)
Aug 01, 2023 70.48 71.13 69.44 70.46 1,613,290 -0.35(-0.49%)
Jul 31, 2023 72.24 73.19 70.76 70.81 1,339,804 -1.09(-1.52%)
Jul 28, 2023 71.55 72.35 71.03 71.90 1,753,959 +1.89(+2.70%)
Jul 27, 2023 70.17 71.50 69.79 70.01 1,628,218 +0.77(+1.11%)
Jul 26, 2023 68.16 69.66 68.16 69.24 738,440 +0.76(+1.11%)
Jul 25, 2023 68.64 69.39 68.23 68.48 1,071,458 +0.06(+0.09%)
Jul 24, 2023 69.07 69.20 67.78 68.42 728,195 -0.24(-0.35%)
Jul 21, 2023 70.07 70.28 68.30 68.66 838,369 -0.64(-0.92%)
Jul 20, 2023 71.01 71.19 69.02 69.30 1,035,415 -2.28(-3.19%)
Jul 19, 2023 72.20 73.01 70.86 71.58 1,413,134 -0.32(-0.45%)
Jul 18, 2023 70.89 72.52 70.59 71.90 1,621,689 +1.26(+1.78%)
Jul 17, 2023 67.65 70.70 67.40 70.64 1,188,845 +2.74(+4.04%)
Jul 14, 2023 69.04 69.49 67.68 67.90 1,004,854 -1.31(-1.89%)
Jul 13, 2023 67.40 69.68 67.40 69.21 891,912 +1.23(+1.81%)
Jul 12, 2023 69.43 69.64 67.46 67.98 880,830 -0.37(-0.54%)
Jul 11, 2023 66.82 68.53 66.23 68.35 1,063,438 +1.66(+2.49%)
Jul 10, 2023 65.01 67.50 64.89 66.69 1,288,671 +1.09(+1.66%)
Jul 07, 2023 64.85 66.08 64.78 65.60 994,612 +0.57(+0.88%)
Jul 06, 2023 63.76 65.12 62.70 65.03 1,314,657 -0.24(-0.37%)
Jul 05, 2023 65.41 65.53 64.17 65.27 1,204,086 -0.42(-0.64%)
Jul 03, 2023 65.77 66.50 65.16 65.69 956,172 -1.28(-1.91%)
Jun 30, 2023 66.70 67.43 66.22 66.97 1,207,073 +1.13(+1.72%)
Jun 29, 2023 64.81 66.77 64.35 65.84 834,125 +1.11(+1.71%)
Jun 28, 2023 65.89 66.69 64.09 64.73 1,382,460 -1.07(-1.63%)
Jun 27, 2023 64.80 66.02 64.12 65.80 925,283 +1.53(+2.38%)
Jun 26, 2023 63.26 64.57 63.26 64.27 712,861 +0.81(+1.28%)
Jun 23, 2023 63.85 64.07 63.28 63.46 1,416,211 -1.15(-1.78%)
Jun 22, 2023 65.40 65.47 64.25 64.61 791,135 -1.10(-1.67%)
Jun 21, 2023 66.88 67.20 65.29 65.71 915,503 -1.65(-2.45%)
Jun 20, 2023 66.50 67.50 65.81 67.36 1,284,169 +0.28(+0.42%)
Jun 16, 2023 68.68 68.76 66.23 67.08 2,257,631 -0.72(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.