Dark

CDK
CDK Global, Inc.
stock NASDAQ

Inactive

Jul 5, 2022

54.76USD-0.146%(-0.08)16,833,037

Pre-market

0.00USD-100.000%(-54.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-05	54.8200	54.8650	54.7500	54.7600	-0.146%	16,833,037	0.000%
2022-07-01	54.7700	54.8400	54.7500	54.8400	+0.128%	1,061,960	-0.146%
2022-06-30	54.7700	54.8200	54.7000	54.7700	-0.091%	1,448,186	-0.018%
2022-06-29	54.7400	54.8200	54.7200	54.8200	+0.164%	1,091,197	-0.109%
2022-06-28	54.7700	54.8000	54.7100	54.7300	-0.018%	621,998	+0.055%
2022-06-27	54.7600	54.7750	54.6700	54.7400	+0.146%	1,733,522	+0.037%
2022-06-24	54.6600	55.1200	54.4200	54.6600	0.000%	3,837,372	+0.183%
2022-06-23	54.5500	54.6800	54.5500	54.6600	+0.128%	536,127	+0.183%
2022-06-22	54.5100	54.6200	54.5100	54.5900	+0.037%	1,347,437	+0.311%
2022-06-21	54.3700	54.5700	54.3100	54.5700	+0.497%	942,769	+0.348%
2022-06-17	54.4000	54.4700	53.8700	54.3000	+0.055%	2,360,698	+0.847%
2022-06-16	54.2500	54.5100	54.2100	54.2700	-0.385%	1,772,529	+0.903%
2022-06-15	54.2100	54.6150	54.1800	54.4800	+0.387%	1,402,353	+0.514%
2022-06-14	54.4500	54.4500	54.1100	54.2700	-0.147%	2,189,471	+0.903%
2022-06-13	54.5000	54.5700	54.3000	54.3500	-0.348%	1,114,619	+0.754%
2022-06-10	54.6300	54.6650	54.5150	54.5400	-0.110%	1,407,598	+0.403%
2022-06-09	54.5900	54.6350	54.5100	54.6000	0.000%	631,123	+0.293%
2022-06-08	54.5200	54.6000	54.4700	54.6000	+0.220%	912,239	+0.293%
2022-06-07	54.5000	54.6250	54.4700	54.4800	+0.092%	911,093	+0.514%
2022-06-06	54.6000	54.6150	54.3700	54.4300	-0.439%	3,284,810	+0.606%
2022-06-03	54.5700	54.7100	54.5700	54.6700	+0.037%	1,826,808	+0.165%
2022-06-02	54.5500	54.6600	54.5100	54.6500	+0.238%	1,303,789	+0.201%
2022-06-01	54.5000	54.6000	54.4503	54.5200	+0.110%	1,444,893	+0.440%
2022-05-31	54.4500	54.7000	54.2600	54.4600	0.000%	1,928,017	+0.551%
2022-05-27	54.4500	54.4900	54.3600	54.4600	+0.239%	1,165,116	+0.551%
2022-05-26	54.4100	54.4650	54.3300	54.3300	-0.037%	1,535,843	+0.791%
2022-05-25	54.3000	54.4900	54.3000	54.3500	+0.092%	1,356,809	+0.754%
2022-05-24	54.2300	54.3900	54.2100	54.3000	-0.074%	940,420	+0.847%
2022-05-23	54.2500	54.3500	54.1600	54.3400	+0.074%	1,175,886	+0.773%
2022-05-20	54.1000	54.3000	54.0500	54.3000	+0.388%	1,674,970	+0.847%
2022-05-19	54.1500	54.2000	54.0500	54.0900	-0.018%	1,869,186	+1.239%
2022-05-18	54.0500	54.2400	54.0500	54.1000	-0.148%	2,411,541	+1.220%
2022-05-17	54.0700	54.1900	53.8500	54.1800	+0.482%	2,219,943	+1.071%
2022-05-16	53.7200	54.1600	53.6150	53.9200	+0.485%	1,997,309	+1.558%
2022-05-13	53.6200	53.9700	53.2400	53.6600	+0.168%	3,349,994	+2.050%
2022-05-12	53.9500	54.0000	53.5000	53.5700	-0.796%	2,738,446	+2.221%
2022-05-11	54.1200	54.3500	54.0000	54.0000	-0.461%	1,967,906	+1.407%
2022-05-10	54.3000	54.3500	54.0650	54.2500	+0.351%	2,579,485	+0.940%
2022-05-09	54.3800	54.3800	54.0000	54.0600	-0.625%	3,739,250	+1.295%
2022-05-06	54.3800	54.4800	54.3500	54.4000	-0.037%	1,675,561	+0.662%
2022-05-05	54.3900	54.4400	54.3000	54.4200	+0.055%	1,401,380	+0.625%
2022-05-04	54.3800	54.4750	54.3550	54.3900	-0.018%	3,882,856	+0.680%
2022-05-03	54.3500	54.4800	54.3400	54.4000	+0.055%	2,353,224	+0.662%
2022-05-02	54.4200	54.4500	54.2700	54.3700	-0.074%	3,169,137	+0.717%
2022-04-29	54.4200	54.5100	54.3900	54.4100	-0.147%	1,933,446	+0.643%
2022-04-28	54.4300	54.4900	54.3550	54.4900	+0.165%	3,274,671	+0.496%
2022-04-27	54.4500	54.4650	54.3700	54.4000	-0.055%	2,166,952	+0.662%
2022-04-26	54.4900	54.5400	54.4100	54.4300	-0.128%	2,428,392	+0.606%
2022-04-25	54.4400	54.6000	54.4100	54.5000	+0.276%	4,427,079	+0.477%
2022-04-22	54.4700	54.4900	54.3100	54.3500	-0.165%	2,904,213	+0.754%
2022-04-21	54.5500	54.5700	54.3800	54.4400	-0.092%	4,155,030	+0.588%
2022-04-20	54.4600	54.6450	54.4400	54.4900	+0.073%	4,106,776	+0.496%
2022-04-19	54.4700	54.4800	54.4300	54.4500	+0.018%	5,260,623	+0.569%
2022-04-18	54.4500	54.4800	54.4200	54.4400	0.000%	3,624,549	+0.588%
2022-04-14	54.4500	54.5300	54.4200	54.4400	+0.018%	4,719,311	+0.588%
2022-04-13	54.5400	54.5770	54.3450	54.4300	-0.092%	4,870,414	+0.606%
2022-04-12	54.5500	54.6000	54.4400	54.4800	-0.037%	4,635,057	+0.514%
2022-04-11	54.5500	54.6600	54.4800	54.5000	-0.183%	5,103,541	+0.477%
2022-04-08	54.5400	54.7000	54.4700	54.6000	+0.183%	3,884,172	+0.293%
2022-04-07	54.4900	54.6350	54.4600	54.5000	+11.247%	18,371,019	+0.477%
2022-04-06	48.2700	49.5300	48.0100	48.9900	+0.699%	666,844	+11.778%
2022-04-05	49.2400	49.7400	48.5401	48.6500	-1.178%	675,454	+12.559%
2022-04-04	49.0300	49.5400	48.6700	49.2300	+0.306%	465,687	+11.233%
2022-04-01	48.7100	49.1612	48.4000	49.0800	+0.822%	543,952	+11.573%
2022-03-31	48.9600	49.2900	48.5000	48.6800	-0.754%	452,170	+12.490%
2022-03-30	49.1300	49.2500	48.6450	49.0500	-0.426%	802,269	+11.641%
2022-03-29	48.3100	49.2950	48.3100	49.2600	+2.178%	529,503	+11.165%
2022-03-28	48.0000	48.4100	47.7400	48.2100	-0.207%	420,998	+13.586%
2022-03-25	47.7300	49.5410	47.4800	48.3100	+2.591%	754,792	+13.351%
2022-03-24	46.2200	47.2100	45.9500	47.0900	+1.926%	538,599	+16.288%
2022-03-23	47.2400	47.2400	45.9700	46.2000	-2.305%	460,568	+18.528%
2022-03-22	47.8400	47.9400	47.0450	47.2900	-1.026%	730,017	+15.796%
2022-03-21	47.3200	48.1690	47.3200	47.7800	+0.611%	452,025	+14.609%
2022-03-18	48.2100	48.6000	46.5900	47.4900	-1.697%	1,327,491	+15.308%
2022-03-17	47.7000	48.3450	47.5300	48.3100	+0.982%	575,871	+13.351%
2022-03-16	46.9800	47.9200	46.6700	47.8400	+2.070%	1,240,006	+14.465%
2022-03-15	47.5200	47.7200	46.4050	46.8700	-1.056%	657,437	+16.834%
2022-03-14	47.9100	48.4700	47.1700	47.3700	-0.982%	764,894	+15.601%
2022-03-11	47.6700	48.0000	46.6900	47.8400	+0.568%	824,488	+14.465%
2022-03-10	46.4700	47.6800	46.2700	47.5700	+1.689%	573,110	+15.115%
2022-03-09	46.7600	46.9700	46.3500	46.7800	+1.321%	673,528	+17.059%
2022-03-08	45.9200	46.7200	45.5900	46.1700	+1.317%	1,184,866	+18.605%
2022-03-07	46.7900	46.7900	45.4600	45.5700	-2.939%	741,344	+20.167%
2022-03-04	46.8200	47.1350	46.3050	46.9500	-0.509%	646,065	+16.635%
2022-03-03	47.0000	47.4300	46.5000	47.1900	+0.920%	738,670	+16.042%
2022-03-02	46.4800	47.0400	46.4000	46.7600	+1.366%	856,654	+17.109%
2022-03-01	45.2400	46.3600	45.1650	46.1300	+1.742%	1,031,580	+18.708%
2022-02-28	45.6600	45.7900	44.7900	45.3400	-1.306%	1,376,483	+20.776%
2022-02-25	44.9400	46.1900	44.6100	45.9400	+2.453%	1,300,884	+19.199%
2022-02-24	43.9700	44.8900	43.7700	44.8400	-0.045%	1,101,146	+22.123%
2022-02-23	45.4500	45.5500	44.2500	44.8600	-1.124%	954,323	+22.069%
2022-02-22	43.0000	45.5300	42.9800	45.3700	+7.410%	3,110,836	+20.696%
2022-02-18	42.3900	42.8450	41.9700	42.2400	-0.424%	588,897	+29.640%
2022-02-17	43.1300	43.1300	42.3900	42.4200	-2.010%	576,615	+29.090%
2022-02-16	43.7000	43.7400	42.9700	43.2900	-1.277%	366,097	+26.496%
2022-02-15	43.5800	44.0800	43.3001	43.8500	+1.434%	435,803	+24.880%
2022-02-14	43.4000	43.9000	42.9400	43.2300	+0.162%	590,317	+26.671%
2022-02-11	43.0600	43.8100	42.6600	43.1600	-0.300%	525,086	+26.877%
2022-02-10	43.5100	43.8300	42.9500	43.2900	-1.434%	573,966	+26.496%
2022-02-09	42.7800	43.9700	42.4108	43.9200	+3.002%	378,637	+24.681%
2022-02-08	41.8700	42.6600	41.8700	42.6400	+1.524%	324,595	+28.424%
2022-02-07	41.8700	42.8500	41.7050	42.0000	+1.034%	688,925	+30.381%
2022-02-04	43.0100	43.2000	40.5200	41.5700	-2.692%	991,161	+31.730%
2022-02-03	42.8700	43.1582	42.5200	42.7200	-1.157%	623,051	+28.184%
2022-02-02	43.5300	43.8900	43.0400	43.2200	-0.849%	419,797	+26.701%
2022-02-01	43.0700	43.6300	42.7200	43.5900	+1.443%	472,482	+25.625%
2022-01-31	42.1000	43.0100	41.6800	42.9700	+1.728%	810,274	+27.438%
2022-01-28	41.5200	42.2600	41.1810	42.2400	+1.538%	666,048	+29.640%
2022-01-27	41.8700	42.4100	41.0800	41.6000	-0.550%	606,044	+31.635%
2022-01-26	42.5300	42.8900	41.4600	41.8300	-0.736%	565,559	+30.911%
2022-01-25	43.4700	43.4700	41.3510	42.1400	-2.612%	712,169	+29.948%
2022-01-24	42.3400	43.3300	41.7600	43.2700	+1.264%	740,080	+26.554%
2022-01-21	43.3000	43.6100	42.7300	42.7300	-1.702%	538,572	+28.154%
2022-01-20	43.2200	44.0450	43.1400	43.4700	+0.695%	1,036,548	+25.972%
2022-01-19	43.4200	43.8200	43.0700	43.1700	-0.622%	478,330	+26.847%
2022-01-18	43.3200	43.7200	42.6700	43.4400	-0.321%	607,130	+26.059%
2022-01-14	43.0600	43.8100	42.9400	43.5800	+0.950%	722,931	+25.654%
2022-01-13	43.5600	43.8400	43.0500	43.1700	-0.208%	600,060	+26.847%
2022-01-12	43.1000	43.6000	42.9300	43.2600	+0.441%	703,191	+26.583%
2022-01-11	42.7500	43.0900	41.6500	43.0700	+0.749%	542,643	+27.142%
2022-01-10	42.2000	42.8100	41.4200	42.7500	+0.825%	890,068	+28.094%
2022-01-07	42.0200	42.5400	41.8600	42.4000	+0.808%	552,945	+29.151%
2022-01-06	42.0700	42.6400	41.4000	42.0600	-0.048%	501,330	+30.195%
2022-01-05	42.7900	43.3200	42.0600	42.0800	-1.774%	746,186	+30.133%
2022-01-04	42.9500	43.2200	42.2700	42.8400	+0.164%	515,885	+27.824%
2022-01-03	41.9100	42.8900	41.5500	42.7700	+2.468%	688,186	+28.034%
2021-12-31	41.7400	42.5000	41.6900	41.7400	-0.120%	377,932	+31.193%
2021-12-30	41.6300	42.2800	41.6300	41.7900	+0.096%	439,243	+31.036%
2021-12-29	42.1200	42.1200	41.6600	41.7500	-0.690%	837,375	+31.162%
2021-12-28	41.1500	42.1800	41.0600	42.0400	+2.163%	584,087	+30.257%
2021-12-27	41.0300	41.1600	40.6800	41.1500	+0.219%	416,376	+33.074%
2021-12-23	40.8400	41.2600	40.8300	41.0600	+0.810%	393,482	+33.366%
2021-12-22	40.3800	40.7600	40.0900	40.7300	+0.618%	496,571	+34.446%
2021-12-21	40.1600	40.9200	40.1000	40.4800	+1.023%	660,046	+35.277%
2021-12-20	39.9600	40.2900	39.4800	40.0700	-1.159%	924,563	+36.661%
2021-12-17	39.2900	40.6400	39.0800	40.5400	+3.366%	2,042,804	+35.076%
2021-12-16	39.7300	40.4600	38.9450	39.2200	-3.280%	1,047,255	+39.623%
2021-12-15	40.2800	40.5700	39.9530	40.5500	+0.521%	1,129,993	+35.043%
2021-12-14	40.3000	40.7600	39.9610	40.3400	+0.050%	1,364,457	+35.746%
2021-12-13	39.4000	40.4650	39.4000	40.3200	+1.792%	887,824	+35.813%
2021-12-10	40.3300	40.4500	39.5650	39.6100	-1.000%	499,124	+38.248%
2021-12-09	40.0900	40.2100	39.4700	40.0100	-0.941%	936,705	+36.866%
2021-12-08	40.8200	41.0450	40.3300	40.3900	-0.688%	1,064,434	+35.578%
2021-12-07	41.2800	41.6600	40.5500	40.6700	-0.805%	784,679	+34.645%
2021-12-06	40.6600	41.5400	40.5200	41.0000	+1.914%	638,547	+33.561%
2021-12-03	40.3900	40.6700	39.9430	40.2300	+0.050%	722,680	+36.117%
2021-12-02	38.9300	40.3900	38.9300	40.2100	+3.634%	854,521	+36.185%
2021-12-01	39.0000	39.9000	38.8000	38.8000	+0.414%	1,083,490	+41.134%
2021-11-30	39.4300	39.7244	38.5350	38.6400	-2.152%	1,247,629	+41.718%
2021-11-29	40.2500	40.5200	39.4800	39.4900	-0.679%	905,061	+38.668%
2021-11-26	39.7500	40.1000	39.0800	39.7600	-1.266%	546,756	+37.726%
2021-11-24	40.2500	40.5400	39.9400	40.2700	-0.346%	750,957	+35.982%
2021-11-23	40.5600	40.7300	40.1710	40.4100	-0.419%	501,857	+35.511%
2021-11-22	40.2100	40.8628	39.9700	40.5800	+1.021%	464,189	+34.943%
2021-11-19	40.1900	40.3300	39.9600	40.1700	+0.075%	578,108	+36.321%
2021-11-18	40.9200	40.9200	39.7100	40.1400	-1.882%	733,146	+36.423%
2021-11-17	41.2400	41.6200	40.4900	40.9100	-1.112%	588,638	+33.855%
2021-11-16	41.9400	41.9950	41.3400	41.3700	-1.500%	773,900	+32.366%
2021-11-15	42.5200	42.6599	41.8900	42.0000	-0.568%	763,073	+30.381%
2021-11-12	42.4300	42.7700	41.9500	42.2400	-0.354%	554,860	+29.640%
2021-11-11	42.5000	42.6300	41.8500	42.3900	-0.212%	560,602	+29.181%
2021-11-10	43.2100	43.6900	42.2100	42.4800	-1.780%	588,735	+28.908%
2021-11-09	43.0000	43.3000	42.8200	43.2500	+0.652%	695,306	+26.613%
2021-11-08	44.0100	44.1850	42.6600	42.9700	-2.185%	1,237,610	+27.438%
2021-11-05	43.6300	44.5450	43.5900	43.9300	+2.092%	1,575,945	+24.653%
2021-11-04	43.9400	44.4000	42.9000	43.0300	-2.160%	4,380,760	+27.260%
2021-11-03	44.9900	44.9900	41.6250	43.9800	+1.057%	2,449,295	+24.511%
2021-11-02	44.7900	44.8900	43.2700	43.5200	-2.879%	1,837,626	+25.827%
2021-11-01	43.5700	44.8500	43.5700	44.8100	+2.964%	717,880	+22.205%
2021-10-29	41.7500	43.5800	41.7200	43.5200	+3.397%	777,013	+25.827%
2021-10-28	42.0500	42.6300	41.7800	42.0900	+0.453%	887,637	+30.102%
2021-10-27	43.4500	43.4500	41.8800	41.9000	-3.745%	666,838	+30.692%
2021-10-26	44.6400	44.6400	43.4200	43.5300	-2.004%	540,032	+25.798%
2021-10-25	44.2000	44.5400	44.0700	44.4200	+0.498%	584,455	+23.278%
2021-10-22	44.4200	44.5600	43.8600	44.2000	-0.293%	443,710	+23.891%
2021-10-21	43.9400	44.3500	43.9200	44.3300	+0.226%	436,980	+23.528%
2021-10-20	43.9500	44.4900	43.9300	44.2300	+0.546%	610,949	+23.807%
2021-10-19	43.1700	44.0500	43.0500	43.9900	+2.160%	786,224	+24.483%
2021-10-18	44.6000	44.6000	43.0500	43.0600	-3.884%	937,355	+27.171%
2021-10-15	45.2200	45.3300	44.7600	44.8000	-0.533%	727,466	+22.232%
2021-10-14	44.6400	45.1950	44.6200	45.0400	+1.808%	560,595	+21.581%
2021-10-13	43.7100	44.2900	43.5200	44.2400	+1.097%	678,425	+23.779%
2021-10-12	43.3200	43.8350	43.3200	43.7600	+0.806%	423,679	+25.137%
2021-10-11	43.6100	44.0400	43.4000	43.4100	-0.573%	313,138	+26.146%
2021-10-08	43.9500	44.2100	43.5700	43.6600	-0.114%	401,802	+25.424%
2021-10-07	43.6100	44.1900	43.6100	43.7100	+0.924%	661,127	+25.280%
2021-10-06	42.9100	43.3100	42.6100	43.3100	+0.464%	769,458	+26.437%
2021-10-05	43.1400	43.4900	42.8300	43.1100	-0.231%	997,999	+27.024%
2021-10-04	43.4100	43.8700	43.0400	43.2100	-0.254%	651,281	+26.730%
2021-10-01	42.7600	43.7699	42.0000	43.3200	+1.810%	770,653	+26.408%
2021-09-30	42.9900	43.6400	42.2900	42.5500	-0.351%	857,804	+28.696%
2021-09-29	42.9500	43.1900	42.5700	42.7000	-0.605%	1,018,245	+28.244%
2021-09-28	43.4900	43.8200	42.9300	42.9600	-1.490%	941,223	+27.467%
2021-09-27	43.6900	44.1350	43.5600	43.6100	-0.343%	716,029	+25.568%
2021-09-24	43.3200	43.9410	43.0500	43.7600	+0.853%	642,786	+25.137%
2021-09-23	42.8400	43.9850	42.7000	43.3900	+2.022%	929,590	+26.204%
2021-09-22	41.9300	42.8200	41.9300	42.5300	+1.698%	1,218,455	+28.756%
2021-09-21	42.2000	42.6000	41.7800	41.8200	-0.547%	1,253,189	+30.942%
2021-09-20	41.9600	42.1550	41.4400	42.0500	-0.708%	1,076,546	+30.226%
2021-09-17	42.5600	42.7381	42.3400	42.3500	-0.564%	1,938,339	+29.303%
2021-09-16	42.5300	42.7300	42.3150	42.5900	+0.212%	732,098	+28.575%
2021-09-15	42.0300	42.6400	41.9550	42.5000	+0.497%	754,239	+28.847%
2021-09-14	43.0300	43.0300	42.1200	42.2900	-1.422%	869,136	+29.487%
2021-09-13	42.5800	43.0200	42.5000	42.9000	+1.108%	769,775	+27.646%
2021-09-10	42.2800	42.5600	42.0600	42.4300	+0.688%	872,211	+29.060%
2021-09-09	41.8200	42.4500	41.1700	42.1400	+0.597%	855,511	+29.948%
2021-09-08	41.4400	42.1700	41.3100	41.8900	+1.232%	1,575,834	+30.723%
2021-09-07	41.1400	41.8000	40.8900	41.3800	+0.583%	1,507,749	+32.334%
2021-09-03	41.0400	41.2700	40.8000	41.1400	+0.146%	706,862	+33.106%
2021-09-02	41.6400	41.7250	41.0000	41.0800	-1.084%	1,036,495	+33.301%
2021-09-01	41.6900	41.8200	41.1300	41.5300	-0.168%	799,477	+31.856%
2021-08-31	41.2600	41.9200	41.1700	41.6000	-0.144%	1,545,379	+31.635%
2021-08-30	42.0000	42.3500	41.4900	41.6600	-0.406%	823,238	+31.445%
2021-08-27	40.8400	42.1150	40.7200	41.8300	+2.099%	1,582,647	+30.911%
2021-08-26	41.6300	41.6300	40.9500	40.9700	-1.230%	719,901	+33.659%
2021-08-25	40.9300	41.5800	40.4800	41.4800	+1.468%	922,190	+32.015%
2021-08-24	40.4500	41.1300	40.4500	40.8800	+1.314%	648,584	+33.953%
2021-08-23	40.0000	40.4800	39.7800	40.3500	+0.523%	676,364	+35.713%
2021-08-20	40.5500	40.9450	40.0300	40.1400	-0.840%	884,406	+36.423%
2021-08-19	41.3900	41.6600	40.1200	40.4800	-2.762%	1,173,212	+35.277%
2021-08-18	40.9600	42.6500	40.0100	41.6300	-8.485%	3,188,837	+31.540%
2021-08-17	45.8200	45.9700	45.1850	45.4900	-0.915%	1,637,314	+20.378%
2021-08-16	45.9800	46.3550	45.5500	45.9100	-0.477%	1,371,753	+19.277%
2021-08-13	46.4450	46.8200	46.1100	46.1300	-0.710%	345,303	+18.708%
2021-08-12	46.6000	46.9500	46.2400	46.4600	-0.557%	397,375	+17.865%
2021-08-11	46.4050	46.8200	46.1000	46.7200	+1.367%	531,202	+17.209%
2021-08-10	46.2000	46.3100	45.8250	46.0900	-0.432%	342,926	+18.811%
2021-08-09	46.6500	46.8000	46.2100	46.2900	-0.857%	392,193	+18.298%
2021-08-06	46.4400	46.9400	46.3700	46.6900	+0.755%	525,305	+17.284%
2021-08-05	46.5600	46.9000	46.2300	46.3400	-0.473%	498,052	+18.170%
2021-08-04	47.3300	47.4250	46.5300	46.5600	-1.876%	407,063	+17.612%
2021-08-03	47.2700	47.4500	46.8200	47.4500	-0.084%	481,166	+15.406%
2021-08-02	48.1700	48.5900	47.4500	47.4900	-1.042%	466,234	+15.308%
2021-07-30	48.0900	48.5300	47.7800	47.9900	-0.477%	508,362	+14.107%
2021-07-29	48.2900	48.8200	48.1900	48.2200	+0.145%	1,220,845	+13.563%
2021-07-28	48.0400	48.4850	47.8200	48.1500	+0.125%	314,293	+13.728%
2021-07-27	48.1900	48.2900	47.7500	48.0900	-0.558%	348,314	+13.870%
2021-07-26	48.1000	48.6150	47.7661	48.3600	+0.207%	412,177	+13.234%
2021-07-23	48.5100	48.5400	48.1968	48.2600	+0.083%	385,507	+13.469%
2021-07-22	48.5000	48.5000	47.8200	48.2200	-0.802%	446,658	+13.563%
2021-07-21	48.4900	48.9100	48.0400	48.6100	+0.475%	362,166	+12.652%
2021-07-20	47.2500	48.7000	47.2500	48.3800	+2.262%	668,323	+13.187%
2021-07-19	47.6400	47.8250	46.9550	47.3100	-2.110%	603,354	+15.747%
2021-07-16	48.8800	49.3250	48.2506	48.3300	-1.307%	430,528	+13.304%
2021-07-15	49.5200	49.6300	48.8750	48.9700	-0.770%	484,936	+11.824%
2021-07-14	49.3800	49.7400	49.3000	49.3500	+0.591%	426,352	+10.963%
2021-07-13	49.3900	49.6900	48.8288	49.0600	-1.029%	518,614	+11.618%
2021-07-12	49.7300	49.8900	49.2400	49.5700	-0.741%	767,719	+10.470%
2021-07-09	49.7200	50.2400	49.7200	49.9400	+0.828%	347,749	+9.652%
2021-07-08	49.4100	50.0500	49.0300	49.5300	-0.920%	663,224	+10.559%
2021-07-07	49.4800	50.0700	48.9700	49.9900	+1.544%	673,302	+9.542%
2021-07-06	49.8300	49.8400	48.7800	49.2300	-1.382%	654,824	+11.233%
2021-07-02	50.0900	50.3100	49.7850	49.9200	-0.339%	523,408	+9.696%
2021-07-01	49.7500	50.6200	49.7500	50.0900	+0.805%	1,275,169	+9.323%
2021-06-30	49.8300	50.0500	49.3900	49.6900	-0.580%	2,313,772	+10.203%
2021-06-29	49.9800	50.3300	49.7400	49.9800	-0.060%	744,114	+9.564%
2021-06-28	50.5700	50.8400	49.7300	50.0100	-1.049%	687,828	+9.498%
2021-06-25	50.3500	50.9600	50.2100	50.5400	+0.477%	1,100,987	+8.350%
2021-06-24	50.5000	50.6250	50.0500	50.3000	-0.218%	651,507	+8.867%
2021-06-23	50.6100	50.9100	50.3800	50.4100	-0.572%	374,322	+8.629%
2021-06-22	50.7600	51.0300	50.3400	50.7000	-0.569%	327,721	+8.008%
2021-06-21	50.3600	51.2000	50.0900	50.9900	+1.452%	520,594	+7.394%
2021-06-18	51.0600	51.5700	50.2200	50.2600	-2.766%	874,016	+8.953%
2021-06-17	51.4700	52.0200	51.3300	51.6900	+0.252%	858,311	+5.939%
2021-06-16	52.0300	52.2700	50.9600	51.5600	-1.226%	562,572	+6.206%
2021-06-15	52.9300	53.1800	52.1000	52.2000	-1.528%	487,762	+4.904%
2021-06-14	53.5400	53.8700	52.9200	53.0100	-0.749%	508,329	+3.301%
2021-06-11	53.9600	53.9900	53.1100	53.4100	-0.670%	698,207	+2.528%
2021-06-10	53.3900	53.8700	53.0850	53.7700	+0.863%	419,804	+1.841%
2021-06-09	53.1500	53.4500	52.9000	53.3100	+0.566%	324,220	+2.720%
2021-06-08	52.0900	53.2500	51.8250	53.0100	+2.021%	455,887	+3.301%
2021-06-07	53.2200	53.3500	51.8700	51.9600	-2.018%	603,910	+5.389%
2021-06-04	52.5400	53.2600	52.4900	53.0300	+0.875%	409,609	+3.262%
2021-06-03	52.2300	52.6400	51.4400	52.5700	+1.232%	633,850	+4.166%
2021-06-02	52.6400	52.6400	51.6300	51.9300	-1.161%	681,270	+5.450%
2021-06-01	52.6400	52.9700	52.1600	52.5400	+0.382%	360,353	+4.225%
2021-05-28	52.4900	52.7200	51.7800	52.3400	+0.249%	533,079	+4.624%
2021-05-27	52.5900	52.9900	52.1400	52.2100	-0.229%	726,139	+4.884%
2021-05-26	52.2900	52.7900	52.0200	52.3300	-0.153%	331,169	+4.644%
2021-05-25	53.3800	53.3800	52.2900	52.4100	-1.206%	291,440	+4.484%
2021-05-24	52.6300	53.2400	52.5088	53.0500	+1.357%	320,798	+3.223%
2021-05-21	52.8100	52.8983	52.2500	52.3400	-0.475%	503,300	+4.624%
2021-05-20	52.1800	52.9600	51.9900	52.5900	+0.921%	377,666	+4.126%
2021-05-19	52.2100	53.3400	51.7200	52.1100	-1.400%	420,405	+5.085%
2021-05-18	53.0500	53.9750	52.7300	52.8500	-0.095%	606,549	+3.614%
2021-05-17	52.7600	53.2800	52.7600	52.9000	+0.057%	345,323	+3.516%
2021-05-14	52.4600	53.0000	52.3700	52.8700	+1.322%	350,445	+3.575%
2021-05-13	51.5500	52.4500	51.3200	52.1800	+1.261%	482,937	+4.944%
2021-05-12	52.1600	53.4550	51.4600	51.5300	-2.090%	691,309	+6.268%
2021-05-11	52.6200	53.6000	52.5000	52.6300	-1.034%	429,001	+4.047%
2021-05-10	53.3000	53.8600	53.1400	53.1800	-0.468%	489,802	+2.971%
2021-05-07	53.7700	54.9450	51.3800	53.4300	-2.017%	913,882	+2.489%
2021-05-06	54.1700	54.5500	53.7000	54.5300	+0.963%	499,738	+0.422%
2021-05-05	54.7800	54.7800	53.2800	54.0100	-1.189%	534,861	+1.389%
2021-05-04	54.4300	54.7200	54.0200	54.6600	+0.147%	368,264	+0.183%
2021-05-03	53.9900	54.8500	53.8500	54.5800	+1.847%	782,920	+0.330%
2021-04-30	54.2600	54.8450	53.1700	53.5900	-1.868%	687,892	+2.183%
2021-04-29	54.8700	55.1000	54.3900	54.6100	-0.310%	392,551	+0.275%
2021-04-28	54.9100	55.1500	54.5800	54.7800	+0.256%	309,912	-0.037%
2021-04-27	54.6600	54.9600	54.2300	54.6400	+0.294%	309,451	+0.220%
2021-04-26	54.6800	54.7550	53.9050	54.4800	+0.331%	416,404	+0.514%
2021-04-23	54.1800	54.5200	53.8200	54.3000	+0.148%	500,870	+0.847%
2021-04-22	54.4000	54.9400	54.0000	54.2200	-0.477%	407,384	+0.996%
2021-04-21	54.9400	55.0000	54.2500	54.4800	-0.566%	484,981	+0.514%
2021-04-20	54.2500	55.0900	51.5400	54.7900	+0.495%	1,279,376	-0.055%
2021-04-19	54.2900	54.5300	53.7800	54.5200	+0.147%	1,301,285	+0.440%
2021-04-16	54.7100	54.7100	54.0600	54.4400	+0.332%	475,766	+0.588%
2021-04-15	54.6400	54.8700	53.2800	54.2600	+0.259%	328,601	+0.921%
2021-04-14	54.0700	54.7670	53.7700	54.1200	+0.185%	407,130	+1.183%
2021-04-13	53.9700	54.1400	53.4000	54.0200	+0.056%	349,303	+1.370%
2021-04-12	54.2700	54.6200	53.4600	53.9900	-0.111%	394,813	+1.426%
2021-04-09	54.1200	54.4000	53.8000	54.0500	-0.332%	446,383	+1.314%
2021-04-08	53.9600	54.2400	53.6700	54.2300	+0.500%	433,592	+0.977%
2021-04-07	54.0700	54.4000	53.6500	53.9600	-0.037%	339,576	+1.483%
2021-04-06	54.4700	54.5700	53.6150	53.9800	-0.863%	906,408	+1.445%
2021-04-05	54.4900	54.7700	54.0700	54.4500	+0.535%	563,996	+0.569%
2021-04-01	54.0800	54.5100	51.3800	54.1600	+0.185%	503,008	+1.108%
2021-03-31	53.5700	54.7400	53.2850	54.0600	+0.652%	706,854	+1.295%
2021-03-30	53.3900	54.1200	52.4400	53.7100	+0.864%	518,815	+1.955%
2021-03-29	53.7200	54.6050	53.0000	53.2500	-1.352%	522,312	+2.836%
2021-03-26	52.8800	54.0300	52.0150	53.9800	+2.526%	395,288	+1.445%
2021-03-25	52.0000	53.4190	51.4600	52.6500	+0.554%	446,320	+4.008%
2021-03-24	53.3600	53.9300	52.1900	52.3600	-1.301%	577,030	+4.584%
2021-03-23	53.6200	53.6200	52.6600	53.0500	+0.493%	894,252	+3.223%
2021-03-22	53.8000	54.2025	52.5000	52.7900	-2.023%	468,707	+3.732%
2021-03-19	53.0100	54.5300	52.8000	53.8800	+1.853%	1,117,392	+1.633%
2021-03-18	53.4300	53.5900	52.4900	52.9000	-1.636%	415,922	+3.516%
2021-03-17	53.4700	53.9700	52.4850	53.7800	+0.599%	529,924	+1.822%
2021-03-16	53.7100	53.8100	52.8400	53.4600	-0.205%	771,842	+2.432%
2021-03-15	53.0300	53.6700	52.5400	53.5700	+1.612%	434,631	+2.221%
2021-03-12	52.3400	52.8200	52.0700	52.7200	+1.054%	455,290	+3.869%
2021-03-11	51.7300	52.6900	50.6400	52.1700	+1.656%	636,104	+4.965%
2021-03-10	51.8600	52.0050	50.9600	51.3200	-1.003%	648,853	+6.703%
2021-03-09	53.1600	53.9484	51.7200	51.8400	-0.861%	643,527	+5.633%
2021-03-08	51.8300	52.9500	51.5300	52.2900	+1.122%	774,475	+4.724%
2021-03-05	50.1300	51.7500	49.6100	51.7100	+4.444%	661,569	+5.898%
2021-03-04	50.7500	51.1700	48.7600	49.5100	-2.289%	606,868	+10.604%
2021-03-03	51.3900	51.6500	50.6400	50.6700	-1.247%	672,386	+8.072%
2021-03-02	51.4500	51.9450	51.0200	51.3100	-0.639%	640,554	+6.724%
2021-03-01	51.0700	51.9000	50.8400	51.6400	+2.992%	804,891	+6.042%
2021-02-26	50.7600	51.3800	49.6300	50.1400	-1.725%	1,280,594	+9.214%
2021-02-25	52.4100	52.4100	51.0100	51.0200	-2.559%	786,523	+7.330%
2021-02-24	51.9600	52.6300	50.9900	52.3600	+0.945%	593,531	+4.584%
2021-02-23	51.8200	52.2950	50.4300	51.8700	-0.116%	871,013	+5.572%
2021-02-22	50.5200	51.9700	50.0400	51.9300	+2.204%	702,899	+5.450%
2021-02-19	50.0000	50.8500	49.7100	50.8100	+2.398%	665,534	+7.774%
2021-02-18	50.7800	51.2050	49.5800	49.6200	-2.858%	989,227	+10.359%
2021-02-17	50.8800	51.3900	50.4100	51.0800	+0.255%	824,801	+7.204%
2021-02-16	51.6500	51.7200	50.2100	50.9500	-1.489%	585,396	+7.478%
2021-02-12	50.6400	52.1800	50.4100	51.7200	+1.452%	471,190	+5.878%
2021-02-11	51.9000	52.3900	50.3800	50.9800	-1.182%	1,185,751	+7.415%
2021-02-10	50.3200	52.1101	50.3115	51.5900	+2.830%	845,303	+6.145%
2021-02-09	51.4300	51.9000	49.1000	50.1700	-9.030%	2,481,644	+9.149%
2021-02-08	54.5900	55.5100	54.3900	55.1500	+1.941%	690,120	-0.707%
2021-02-05	53.5600	54.1550	53.0300	54.1000	+1.596%	422,203	+1.220%
2021-02-04	52.5900	53.3500	52.0550	53.2500	+1.992%	324,032	+2.836%
2021-02-03	51.9800	52.5100	51.6600	52.2100	+0.173%	400,760	+4.884%
2021-02-02	51.5000	52.6198	51.1800	52.1200	+0.871%	477,971	+5.065%
2021-02-01	50.3500	51.9400	50.0500	51.6700	+3.547%	606,100	+5.980%
2021-01-29	50.4600	50.9459	49.8150	49.9000	-1.208%	740,835	+9.739%
2021-01-28	50.2200	51.0800	49.6100	50.5100	+0.658%	709,603	+8.414%
2021-01-27	50.4800	51.0600	49.6400	50.1800	-1.395%	805,472	+9.127%
2021-01-26	50.4100	50.9600	49.8750	50.8900	+1.314%	482,774	+7.605%
2021-01-25	49.8200	50.3200	49.2900	50.2300	+0.460%	477,854	+9.019%
2021-01-22	50.1200	50.4800	49.5000	50.0000	-1.049%	282,549	+9.520%
2021-01-21	50.4300	50.8200	50.1500	50.5300	+0.139%	314,061	+8.371%
2021-01-20	50.1200	50.9900	49.9600	50.4600	+0.238%	779,667	+8.522%
2021-01-19	52.0900	52.0900	50.1900	50.3400	-2.631%	828,192	+8.780%
2021-01-15	51.6700	52.1800	51.1334	51.7000	-0.443%	467,021	+5.919%
2021-01-14	51.8700	52.0800	51.5000	51.9300	+0.972%	563,970	+5.450%

document.getElementById("K6c433").onerror = function(){this.style.display='none';}; .dark-mode .M3WPC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M3WPC2{ color: #333333; background-color: white; border: 2px solid #333333; }CDKCDK Global, Inc.stock NASDAQ

CDK
CDK Global, Inc.
stock NASDAQ