Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024				69.52	0	+0.07(+0.10%)
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%)
Jun 15, 2023	65.51	68.01	65.34	67.80	1,060,576	+9.17(+15.64%)
May 08, 2023	57.00	58.95	56.85	58.63	2,588,420	+1.93(+3.40%)
May 05, 2023	57.82	58.37	55.62	56.70	2,347,135	-0.50(-0.87%)
May 04, 2023	61.03	62.17	57.07	57.20	3,735,947	-5.41(-8.64%)
May 03, 2023	62.72	64.45	61.85	62.61	2,604,542	-0.85(-1.34%)
May 02, 2023	64.97	65.32	63.09	63.46	2,207,136	-1.72(-2.64%)
May 01, 2023	63.28	65.33	62.54	65.18	2,052,775	+1.70(+2.68%)
Apr 28, 2023	63.12	64.28	62.28	63.48	2,886,482	-0.35(-0.55%)
Apr 27, 2023	63.83	64.07	62.71	63.83	801,125	+0.61(+0.96%)
Apr 26, 2023	63.23	63.96	62.66	63.22	1,241,857	+0.84(+1.35%)
Apr 25, 2023	65.02	65.40	62.36	62.38	935,044	-3.44(-5.23%)
Apr 24, 2023	67.09	67.45	65.58	65.82	1,026,574	-1.20(-1.79%)
Apr 21, 2023	66.33	67.03	65.30	67.02	1,448,805	+0.28(+0.42%)
Apr 20, 2023	68.00	68.48	66.60	66.74	1,114,940	-2.27(-3.29%)
Apr 19, 2023	68.15	69.17	67.98	69.01	644,142	+0.31(+0.45%)
Apr 18, 2023	69.74	69.74	67.95	68.70	775,347	-0.05(-0.07%)
Apr 17, 2023	67.84	68.98	67.50	68.75	639,250	+1.10(+1.63%)
Apr 14, 2023	67.06	68.14	66.27	67.65	808,818	-0.02(-0.03%)
Apr 13, 2023	67.09	68.29	66.91	67.67	963,793	+1.15(+1.73%)
Apr 12, 2023	69.00	69.80	66.42	66.52	919,650	-1.66(-2.43%)
Apr 11, 2023	68.80	69.09	66.76	68.18	1,083,053	-0.98(-1.42%)
Apr 10, 2023	68.57	69.44	67.55	69.16	586,821	-0.07(-0.10%)
Apr 06, 2023	68.47	69.26	67.54	69.23	672,274	-0.10(-0.14%)
Apr 05, 2023	71.94	72.31	69.08	69.33	1,141,518	-3.18(-4.39%)
Apr 04, 2023	73.57	73.79	72.15	72.51	1,392,009	-0.71(-0.97%)

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.

Ceridian Hcm Holding Inc (NY: CDAY )

Historical Prices

Sections

Services

Contact Information

Follow Us