CDAY

Ceridian HCM Historical Data - CDAY

CDAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 112.48 3.40 3.12% 109.87 113.27 109.87 23,375
Aug 04 2020 109.08 3.91 3.72% 110.66 111.27 108.62 21,053
Aug 03 2020 105.17 0.00 +0.00% 105.72 106.42 103.30 0
Jul 31 2020 105.17 0.00 +0.00% 105.72 106.42 103.30 0
Jul 31 2020 105.17 -2.98 -2.76% 105.72 106.42 103.30 13,894
Jul 30 2020 108.15 -1.05 -0.96% 107.84 108.60 105.23 15,760
Jul 29 2020 109.20 5.95 5.76% 108.02 109.53 107.66 7,759
Jul 28 2020 103.25 -2.95 -2.78% 106.24 107.91 103.25 7,221
Jul 27 2020 106.20 2.12 2.04% 104.37 106.37 103.52 24,812
Jul 24 2020 104.08 0.00 +0.00% 102.47 105.70 102.04 0
Jul 24 2020 104.08 -0.48 -0.46% 102.47 105.70 102.04 15,662
Jul 23 2020 104.56 -3.11 -2.89% 109.23 110.05 103.50 17,815
Jul 22 2020 107.67 -1.06 -0.97% 108.78 110.25 106.86 21,303
Jul 21 2020 108.73 -2.71 -2.43% 111.86 111.86 107.43 29,607
Jul 20 2020 111.44 -0.09 -0.08% 112.99 114.70 111.44 17,128
Jul 17 2020 111.53 0.00 +0.00% 110.63 112.26 109.39 0
Jul 17 2020 111.53 1.73 1.58% 110.63 112.26 109.39 6,774
Jul 16 2020 109.80 -0.67 -0.61% 108.62 110.22 108.01 7,720
Jul 15 2020 110.47 0.00 +0.00% 108.18 110.65 107.64 0
Jul 15 2020 110.47 2.05 1.89% 108.18 110.65 107.64 14,437
Jul 14 2020 108.42 0.94 0.87% 106.86 108.42 103.18 23,924
Jul 13 2020 107.48 -5.89 -5.2% 115.17 115.46 107.39 23,263
Jul 10 2020 113.37 -2.98 -2.56% 115.38 115.38 113.02 9,242
Jul 09 2020 116.35 0.00 +0.00% 116.26 116.90 113.51 0
Jul 09 2020 116.35 1.28 1.11% 116.26 116.90 113.51 20,457
Jul 08 2020 115.07 1.69 1.49% 115.09 115.68 113.78 9,998
Jul 07 2020 113.38 -1.20 -1.05% 113.65 117.70 113.38 21,396
Jul 06 2020 114.58 0.00 +0.00% 119.99 119.99 113.74 0
Jul 06 2020 114.58 -4.07 -3.43% 119.99 119.99 113.74 17,875
Jul 03 2020 118.65 3.99 3.48% 114.66 118.65 114.40 7,011
Jul 02 2020 114.66 6.41 5.92% 115.48 117.57 114.66 15,121
Jul 01 2020 108.25 0.00 +0.00% 106.82 108.25 106.14 0
Jun 30 2020 108.25 0.00 +0.00% 106.82 108.25 106.14 0
Jun 30 2020 108.25 0.61 0.57% 106.82 108.25 106.14 16,322
Jun 29 2020 107.64 -1.29 -1.18% 108.30 108.61 104.79 8,502
Jun 26 2020 108.93 -0.18 -0.16% 109.50 110.08 106.59 17,249
Jun 25 2020 109.11 2.54 2.38% 107.34 109.14 106.04 9,947
Jun 24 2020 106.57 -2.71 -2.48% 107.82 108.71 104.32 13,314
Jun 23 2020 109.28 2.23 2.08% 108.43 109.50 107.11 20,515
Jun 22 2020 107.05 1.31 1.24% 104.08 107.11 104.08 11,019
Jun 19 2020 105.74 -0.72 -0.68% 107.30 109.50 104.52 14,821
Jun 18 2020 106.46 2.08 1.99% 104.50 107.94 104.50 10,897
Jun 17 2020 104.38 0.00 +0.00% 105.00 105.73 104.01 0
Jun 17 2020 104.38 0.06 0.06% 105.00 105.73 104.01 11,378
Jun 16 2020 104.32 1.22 1.18% 107.33 107.33 102.21 28,960
Jun 15 2020 103.10 0.00 +0.00% 96.74 104.14 96.74 0
Jun 15 2020 103.10 3.88 3.91% 96.74 104.14 96.74 23,186
Jun 12 2020 99.22 3.27 3.41% 98.89 101.02 95.13 20,824
Jun 11 2020 95.95 -8.10 -7.78% 101.37 101.63 94.88 47,922
Jun 10 2020 104.05 0.00 +0.00% 102.09 105.09 101.10 0
Jun 10 2020 104.05 1.79 1.75% 102.09 105.09 101.10 42,394
Jun 09 2020 102.26 -10.12 -9.01% 107.58 108.26 101.39 26,033
Jun 08 2020 112.38 0.00 +0.00% 109.50 112.38 109.23 0
Jun 08 2020 112.38 2.44 2.22% 109.50 112.38 109.23 18,375
Jun 05 2020 109.94 9.17 9.1% 101.33 110.23 100.40 39,209
Jun 04 2020 100.77 -1.07 -1.05% 101.54 102.38 99.11 12,098
Jun 03 2020 101.84 0.00 +0.00% 98.12 102.14 97.79 0
Jun 03 2020 101.84 4.49 4.61% 98.12 102.14 97.79 12,489
Jun 02 2020 97.35 -0.41 -0.42% 98.71 98.71 94.37 14,430
Jun 01 2020 97.76 2.51 2.64% 94.59 99.57 94.59 26,757
May 29 2020 95.25 0.00 +0.00% 94.29 96.23 93.54 0
May 29 2020 95.25 1.16 1.23% 94.29 96.23 93.54 15,068
May 28 2020 94.09 3.38 3.73% 93.70 98.06 92.71 21,738
May 27 2020 90.71 0.91 1.01% 90.00 92.89 87.13 25,049
May 26 2020 89.80 -0.96 -1.06% 90.13 90.22 88.20 22,580
May 25 2020 90.76 0.74 0.82% 88.19 90.76 88.19 1,830
May 22 2020 90.02 0.00 +0.00% 89.61 90.60 88.34 0
May 22 2020 90.02 0.14 0.16% 89.61 90.60 88.34 9,595
May 21 2020 89.88 -0.33 -0.37% 89.79 90.32 87.80 24,516
May 20 2020 90.21 0.44 0.49% 90.60 91.89 90.21 7,768
May 19 2020 89.77 0.00 +0.00% 90.63 92.55 89.58 0
May 19 2020 89.77 0.78 0.88% 90.63 92.55 89.58 12,636
May 18 2020 88.99 0.00 +0.00% 86.06 89.49 85.86 0
May 15 2020 88.99 2.49 2.88% 86.06 89.49 85.86 11,556
May 14 2020 86.50 0.00 +0.00% 83.84 86.60 83.06 0
May 14 2020 86.50 -0.65 -0.75% 83.84 86.60 83.06 18,524
May 13 2020 87.15 -3.09 -3.42% 91.00 91.19 84.34 26,730
May 12 2020 90.24 0.00 +0.00% 92.68 94.54 90.24 0
May 12 2020 90.24 -0.41 -0.45% 92.68 94.54 90.24 25,528
May 11 2020 90.65 -0.67 -0.73% 90.69 95.41 90.65 27,749
May 08 2020 91.32 1.37 1.52% 91.29 92.97 90.68 12,497
Your Recent History
TSX
CDAY
Ceridian H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 22:15:11