CDAY

Ceridian HCM Historical Data - CDAY

CDAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 124.31 0.00 0.0% 124.31 124.31 124.31 0
Nov 25 2020 124.31 0.67 0.54% 124.05 126.11 123.86 17,512
Nov 24 2020 123.64 -2.84 -2.25% 126.91 126.91 122.86 10,636
Nov 23 2020 126.48 0.34 0.27% 126.38 127.34 125.67 11,715
Nov 20 2020 126.14 -1.00 -0.79% 127.48 127.48 125.67 29,287
Nov 19 2020 127.14 0.68 0.54% 129.64 129.64 124.26 17,944
Nov 19 2020 126.46 0.00 0.0% 126.46 126.46 126.46 0
Nov 18 2020 126.46 -0.55 -0.43% 128.59 128.59 126.19 11,485
Nov 17 2020 127.01 2.42 1.94% 124.59 127.38 124.42 8,272
Nov 16 2020 124.59 -1.49 -1.18% 124.25 125.79 123.13 8,129
Nov 16 2020 126.08 0.00 0.0% 126.08 126.08 126.08 0
Nov 13 2020 126.08 -0.59 -0.47% 126.52 126.99 123.93 10,700
Nov 12 2020 126.67 -0.24 -0.19% 125.94 130.38 125.94 17,124
Nov 11 2020 126.91 3.10 2.5% 125.84 128.19 123.05 9,460
Nov 10 2020 123.81 1.06 0.86% 123.23 124.64 118.73 27,378
Nov 09 2020 122.75 0.17 0.14% 122.90 126.40 120.92 28,116
Nov 08 2020 122.58 0.00 +0.00% 111.38 123.34 111.38 0
Nov 06 2020 122.58 3.75 3.16% 111.38 123.34 111.38 19,077
Nov 06 2020 118.83 0.00 0.0% 118.83 118.83 118.83 0
Nov 05 2020 118.83 -1.85 -1.53% 121.62 121.62 118.30 7,882
Nov 04 2020 120.68 6.20 5.42% 117.98 122.54 117.34 13,409
Nov 03 2020 114.48 3.21 2.88% 113.05 115.45 112.46 7,950
Nov 02 2020 111.27 -3.22 -2.81% 110.99 115.81 110.48 12,081
Nov 02 2020 114.49 0.00 0.0% 114.49 114.49 114.49 0
Oct 30 2020 114.49 -2.91 -2.48% 115.96 116.48 112.17 8,197
Oct 29 2020 117.40 0.00 +0.00% 117.70 118.83 115.74 0
Oct 29 2020 117.40 -0.29 -0.25% 117.70 118.83 115.74 7,164
Oct 28 2020 117.69 0.64 0.55% 115.32 119.64 113.93 13,023
Oct 27 2020 117.05 -0.23 -0.2% 118.19 118.60 116.44 9,951
Oct 26 2020 117.28 -3.85 -3.18% 118.77 119.55 116.05 13,882
Oct 23 2020 121.13 3.46 2.94% 117.13 121.69 116.97 21,117
Oct 22 2020 117.67 0.63 0.54% 117.83 118.08 113.84 11,050
Oct 21 2020 117.04 0.00 +0.00% 120.00 120.97 117.04 0
Oct 21 2020 117.04 0.82 0.71% 120.00 120.97 117.04 11,143
Oct 20 2020 116.22 -1.16 -0.99% 119.15 119.15 116.22 12,132
Oct 19 2020 117.38 -1.55 -1.3% 119.39 120.30 117.25 10,537
Oct 16 2020 118.93 0.00 +0.00% 119.65 120.00 118.18 0
Oct 16 2020 118.93 0.00 0.0% 119.65 120.00 118.18 7,048
Oct 15 2020 118.93 1.40 1.19% 116.46 119.38 115.65 10,740
Oct 14 2020 117.53 -0.84 -0.71% 118.68 119.23 116.22 11,329
Oct 13 2020 118.37 1.56 1.34% 116.90 119.85 116.55 13,491
Oct 12 2020 116.81 0.00 +0.00% 116.25 117.21 115.54 0
Oct 09 2020 116.81 0.00 +0.00% 116.25 117.21 115.54 0
Oct 09 2020 116.81 0.74 0.64% 116.25 117.21 115.54 24,174
Oct 08 2020 116.07 -0.49 -0.42% 117.75 117.80 115.45 13,713
Oct 07 2020 116.56 3.12 2.75% 114.35 117.17 113.92 12,697
Oct 06 2020 113.44 0.00 +0.00% 117.00 117.48 112.89 0
Oct 06 2020 113.44 -3.69 -3.15% 117.00 117.48 112.89 18,735
Oct 05 2020 117.13 4.84 4.31% 112.60 117.29 111.88 21,422
Oct 02 2020 112.29 1.46 1.32% 109.02 112.68 109.02 18,707
Oct 01 2020 110.83 0.71 0.64% 111.63 112.38 110.43 18,025
Sep 30 2020 110.12 0.00 +0.00% 110.26 111.70 108.85 0
Sep 30 2020 110.12 -0.31 -0.28% 110.26 111.70 108.85 20,909
Sep 29 2020 110.43 0.73 0.67% 110.73 112.70 109.26 15,787
Sep 28 2020 109.70 3.16 2.97% 108.50 110.42 107.61 15,044
Sep 25 2020 106.54 5.04 4.97% 102.83 106.76 101.73 23,029
Sep 24 2020 101.50 -0.77 -0.75% 101.92 102.10 98.20 51,530
Sep 23 2020 102.27 -1.65 -1.59% 103.50 106.01 102.05 18,461
Sep 22 2020 103.92 2.31 2.27% 102.73 104.31 99.80 16,897
Sep 21 2020 101.61 0.00 +0.00% 96.02 101.49 95.48 0
Sep 21 2020 101.61 2.23 2.24% 96.02 101.49 95.48 18,294
Sep 18 2020 99.38 0.00 0.0% 99.38 99.38 99.38 0
Sep 17 2020 99.38 -2.96 -2.89% 100.82 100.82 98.46 42,482
Sep 16 2020 102.34 0.00 +0.00% 102.53 104.39 101.52 0
Sep 16 2020 102.34 0.99 0.98% 102.53 104.39 101.52 34,019
Sep 15 2020 101.35 1.92 1.93% 100.16 101.73 100.09 27,689
Sep 14 2020 99.43 2.41 2.48% 98.24 99.43 97.15 25,065
Sep 11 2020 97.02 -3.19 -3.18% 101.00 102.22 96.32 16,203
Sep 10 2020 100.21 -2.30 -2.24% 102.54 104.00 99.97 10,732
Sep 09 2020 102.51 1.95 1.94% 103.33 103.96 101.81 21,408
Sep 08 2020 100.56 0.00 +0.00% 93.20 102.90 93.18 0
Sep 08 2020 100.56 5.88 6.21% 93.20 102.90 93.18 28,913
Sep 07 2020 94.68 0.00 +0.00% 97.93 98.23 90.46 0
Sep 04 2020 94.68 -2.37 -2.44% 97.93 98.23 90.46 36,234
Sep 03 2020 97.05 -10.80 -10.01% 106.22 106.33 95.78 58,380
Sep 02 2020 107.85 0.00 +0.00% 109.99 110.47 107.47 0
Sep 02 2020 107.85 -1.82 -1.66% 109.99 110.47 107.47 26,986
Sep 01 2020 109.67 6.56 6.36% 104.45 109.67 104.45 18,398
Aug 31 2020 103.11 -0.12 -0.12% 103.77 103.99 102.36 9,206
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:20201127 08:57:49