Dark

CDAY
Ceridian HCM Holding
stock NYSE

Inactive

Jan 31, 2024

69.52USD+0.101%(+0.07)2,683,844

Pre-market

0.00USD-100.000%(-69.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-31	69.1000	70.6700	69.1000	69.5200	+0.101%	2,683,844	0.000%
2024-01-30	68.8000	69.9600	68.4600	69.4500	-0.244%	1,620,430	+0.101%
2024-01-29	68.0900	69.6400	67.6900	69.6200	+2.082%	840,537	-0.144%
2024-01-26	68.6600	69.2946	67.5500	68.2000	-0.583%	1,080,036	+1.935%
2024-01-25	69.2400	69.8450	68.0600	68.6000	-0.102%	1,409,199	+1.341%
2024-01-24	70.1900	70.4900	68.2600	68.6700	-1.449%	1,422,178	+1.238%
2024-01-23	68.0900	69.7600	67.8100	69.6800	+2.743%	1,900,369	-0.230%
2024-01-22	66.8900	67.9000	66.6700	67.8200	+2.354%	1,781,789	+2.507%
2024-01-19	66.0400	66.2700	64.4300	66.2600	+0.960%	1,183,297	+4.920%
2024-01-18	65.7000	65.7400	64.0600	65.6300	+1.031%	1,045,590	+5.927%
2024-01-17	64.9000	65.6000	64.0400	64.9600	-0.809%	846,804	+7.020%
2024-01-16	64.6200	65.6500	63.9264	65.4900	+0.276%	1,044,498	+6.154%
2024-01-12	65.2100	65.7500	64.4500	65.3100	+0.663%	970,075	+6.446%
2024-01-11	65.3550	65.6300	64.0500	64.8800	-0.704%	915,898	+7.152%
2024-01-10	66.4700	66.6500	65.2750	65.3400	-0.805%	1,001,715	+6.397%
2024-01-09	65.0800	66.1500	64.6400	65.8700	+0.427%	1,359,539	+5.541%
2024-01-08	63.1400	65.7000	63.1400	65.5900	+3.864%	1,565,071	+5.992%
2024-01-05	63.4600	64.6400	63.0957	63.1500	-0.988%	1,128,112	+10.087%
2024-01-04	63.4300	64.2600	63.2200	63.7800	+0.189%	1,193,377	+9.000%
2024-01-03	65.1000	65.3050	63.6400	63.6600	-3.575%	1,507,282	+9.205%
2024-01-02	66.2600	66.8000	65.2500	66.0200	-1.639%	1,062,515	+5.301%
2023-12-29	67.6800	68.1700	67.0200	67.1200	-1.280%	702,638	+3.576%
2023-12-28	67.2100	68.2800	67.1250	67.9900	+1.115%	1,019,423	+2.250%
2023-12-27	67.4600	67.5900	66.4300	67.2400	-0.267%	1,414,652	+3.391%
2023-12-26	66.8100	67.6100	66.7600	67.4200	+0.687%	1,069,312	+3.115%
2023-12-22	67.7100	67.9100	66.3800	66.9600	-0.490%	1,062,943	+3.823%
2023-12-21	67.0400	67.3600	66.4500	67.2900	+1.066%	1,052,349	+3.314%
2023-12-20	67.6500	68.1700	66.5600	66.5800	-1.553%	1,259,518	+4.416%
2023-12-19	69.2100	69.6600	67.2500	67.6300	-1.471%	1,159,852	+2.795%
2023-12-18	68.5200	68.7500	67.7400	68.6400	+0.336%	1,211,398	+1.282%
2023-12-15	69.1500	69.4200	67.5200	68.4100	-1.455%	2,614,750	+1.623%
2023-12-14	70.1900	71.7800	68.9200	69.4200	+0.043%	1,614,421	+0.144%
2023-12-13	67.1700	69.5600	66.5500	69.3900	+3.336%	1,288,363	+0.187%
2023-12-12	68.0800	68.0800	66.6484	67.1500	-1.250%	1,275,072	+3.529%
2023-12-11	67.0600	69.0500	67.0600	68.0000	+1.236%	1,175,705	+2.235%
2023-12-08	66.2800	67.7100	65.9600	67.1700	+1.144%	1,300,140	+3.499%
2023-12-07	66.5000	66.8300	65.6500	66.4100	+0.075%	1,074,192	+4.683%
2023-12-06	67.5700	68.1050	66.2000	66.3600	-1.250%	1,170,833	+4.762%
2023-12-05	69.0800	69.0800	67.1100	67.2000	-3.337%	1,357,556	+3.452%
2023-12-04	69.6000	70.0500	68.7000	69.5200	-1.067%	1,161,989	0.000%
2023-12-01	68.8000	70.4850	68.3800	70.2700	+1.988%	1,526,867	-1.067%
2023-11-30	69.5600	69.5600	67.4700	68.9000	-0.333%	1,901,008	+0.900%
2023-11-29	68.7500	70.6200	68.7500	69.1300	+2.037%	1,220,151	+0.564%
2023-11-28	67.0000	68.2000	66.4450	67.7500	+0.624%	1,790,464	+2.613%
2023-11-27	66.8000	67.7200	66.5000	67.3300	+0.164%	1,258,949	+3.253%
2023-11-24	67.8100	67.8100	67.0200	67.2200	-0.870%	606,359	+3.422%
2023-11-22	69.1100	69.1100	67.6600	67.8100	-0.921%	1,141,161	+2.522%
2023-11-21	69.1300	69.8000	68.1000	68.4400	-1.991%	1,417,609	+1.578%
2023-11-20	69.6100	70.6900	69.1600	69.8300	+0.779%	1,192,986	-0.444%
2023-11-17	68.1500	69.4600	67.3250	69.2900	+3.049%	1,085,428	+0.332%
2023-11-16	69.1400	69.2100	66.9000	67.2400	-2.917%	1,365,302	+3.391%
2023-11-15	68.9800	70.0300	68.6500	69.2600	+1.213%	1,555,710	+0.375%
2023-11-14	66.3100	68.7200	66.2500	68.4300	+5.537%	1,761,381	+1.593%
2023-11-13	65.0100	65.5350	64.6100	64.8400	-0.932%	748,870	+7.218%
2023-11-10	65.0000	65.6850	64.2400	65.4500	+0.739%	799,242	+6.218%
2023-11-09	67.3500	67.4800	64.8200	64.9700	-3.189%	1,182,775	+7.003%
2023-11-08	66.1900	67.4100	65.6200	67.1100	+1.605%	1,248,140	+3.591%
2023-11-07	66.1300	66.9100	65.2500	66.0500	+1.056%	1,218,268	+5.254%
2023-11-06	65.7600	66.0800	64.2200	65.3600	+0.245%	1,278,473	+6.365%
2023-11-03	67.4600	67.4600	61.6800	65.2000	-2.803%	2,325,477	+6.626%
2023-11-02	64.5600	67.4100	63.8600	67.0800	+8.737%	2,898,163	+3.637%
2023-11-01	63.3800	65.2750	60.8000	61.6900	-3.624%	4,887,570	+12.692%
2023-10-31	63.4200	64.4500	62.8800	64.0100	+1.378%	1,810,406	+8.608%
2023-10-30	63.9600	64.1700	62.4000	63.1400	-0.394%	1,356,117	+10.105%
2023-10-27	64.8000	64.8650	63.1900	63.3900	-1.873%	1,185,322	+9.670%
2023-10-26	65.0300	65.4400	64.1700	64.6000	-0.859%	1,106,700	+7.616%
2023-10-25	68.0000	68.1900	64.6000	65.1600	-6.164%	1,888,526	+6.691%
2023-10-24	69.4000	70.2900	68.0700	69.4400	+0.652%	629,830	+0.115%
2023-10-23	69.0000	70.0500	68.0900	68.9900	-1.061%	954,801	+0.768%
2023-10-20	70.9800	71.2800	69.5200	69.7300	-2.202%	1,039,506	-0.301%
2023-10-19	72.6500	73.1000	71.2500	71.3000	-1.682%	949,629	-2.496%
2023-10-18	74.0600	74.7000	72.4400	72.5200	-2.996%	984,046	-4.137%
2023-10-17	74.0000	75.1000	73.6200	74.7600	+0.700%	820,529	-7.009%
2023-10-16	73.0500	74.4900	72.3100	74.2400	+2.203%	973,098	-6.358%
2023-10-13	73.3500	73.4650	71.3550	72.6400	-0.548%	1,247,086	-4.295%
2023-10-12	75.2300	75.2300	72.5400	73.0400	-2.756%	779,796	-4.819%
2023-10-11	74.6500	75.3300	74.4500	75.1100	+1.022%	763,817	-7.442%
2023-10-10	73.1300	75.0400	72.9700	74.3500	+1.766%	1,412,750	-6.496%
2023-10-09	70.3700	73.4300	70.3700	73.0600	+2.425%	817,729	-4.845%
2023-10-06	69.6700	71.9400	69.4900	71.3300	+0.948%	1,093,632	-2.538%
2023-10-05	70.5800	71.5900	69.2600	70.6600	+2.332%	1,704,402	-1.613%
2023-10-04	67.9600	69.1100	67.1600	69.0500	+2.478%	1,225,096	+0.681%
2023-10-03	67.4000	68.1100	66.4000	67.3800	-0.810%	1,271,076	+3.176%
2023-10-02	67.8300	68.5000	67.2700	67.9300	+0.118%	957,460	+2.341%
2023-09-29	68.6900	70.2300	67.6500	67.8500	+0.251%	1,331,029	+2.461%
2023-09-28	66.6600	67.8500	65.8100	67.6800	+0.970%	1,300,529	+2.719%
2023-09-27	66.8200	67.7350	66.4250	67.0300	+1.223%	1,828,935	+3.715%
2023-09-26	64.2300	66.3050	64.2300	66.2200	+1.908%	2,318,893	+4.983%
2023-09-25	64.7900	65.4700	64.4200	64.9800	-0.276%	1,099,739	+6.987%
2023-09-22	66.3700	66.4450	65.0300	65.1600	-1.258%	910,192	+6.691%
2023-09-21	67.5000	67.7100	65.7900	65.9900	-3.354%	2,050,753	+5.349%
2023-09-20	70.6300	70.9100	68.1600	68.2800	-3.011%	1,350,293	+1.816%
2023-09-19	71.8400	72.1200	69.4200	70.4000	-2.682%	1,313,206	-1.250%
2023-09-18	72.7300	73.4065	72.1300	72.3400	-1.094%	595,336	-3.898%
2023-09-15	74.0100	74.0100	72.9700	73.1400	-1.176%	1,181,674	-4.949%
2023-09-14	74.3900	74.9600	73.9750	74.0100	0.000%	944,031	-6.067%
2023-09-13	74.2400	74.5450	73.1300	74.0100	-0.604%	912,519	-6.067%
2023-09-12	73.7900	75.5300	73.7900	74.4600	+0.202%	916,273	-6.634%
2023-09-11	73.2200	74.4900	72.7500	74.3100	+1.641%	795,705	-6.446%
2023-09-08	73.5800	74.2600	72.7550	73.1100	-0.706%	702,738	-4.910%
2023-09-07	72.8300	74.4800	72.2350	73.6300	-0.176%	1,045,685	-5.582%
2023-09-06	72.5900	73.8800	72.3200	73.7600	+1.374%	850,075	-5.748%
2023-09-05	72.5700	73.1400	71.8000	72.7600	-0.479%	490,330	-4.453%
2023-09-01	72.9000	73.2000	72.0800	73.1100	+0.814%	649,574	-4.910%
2023-08-31	72.4400	73.0300	71.8100	72.5200	+0.638%	1,470,953	-4.137%
2023-08-30	72.2100	72.4850	71.6600	72.0600	-0.249%	861,879	-3.525%
2023-08-29	71.1600	72.3850	70.9950	72.2400	+1.375%	697,901	-3.765%
2023-08-28	71.4800	72.2800	71.1600	71.2600	-0.168%	769,894	-2.442%
2023-08-25	70.9400	71.6550	70.0000	71.3800	+1.768%	625,805	-2.606%
2023-08-24	71.0500	71.0500	69.3300	70.1400	-0.694%	795,322	-0.884%
2023-08-23	70.1900	70.9600	69.7800	70.6300	+1.030%	653,059	-1.572%
2023-08-22	70.2600	70.6700	69.5700	69.9100	+0.115%	874,661	-0.558%
2023-08-21	70.0600	70.7700	69.5300	69.8300	-0.043%	970,199	-0.444%
2023-08-18	67.3100	69.9550	67.1650	69.8600	+2.299%	1,182,393	-0.487%
2023-08-17	72.6000	72.8700	68.1000	68.2900	-5.781%	2,206,072	+1.801%
2023-08-16	72.9700	73.2900	72.2650	72.4800	-1.146%	704,138	-4.084%
2023-08-15	73.3300	73.8500	72.7600	73.3200	-0.745%	719,591	-5.183%
2023-08-14	72.7700	74.4400	72.6200	73.8700	+1.150%	890,830	-5.889%
2023-08-11	72.8500	73.5900	72.4700	73.0300	-0.990%	1,003,424	-4.806%
2023-08-10	73.3600	74.6200	72.6900	73.7600	+1.402%	1,476,110	-5.748%
2023-08-09	74.2100	74.9200	72.5600	72.7400	-2.323%	1,514,610	-4.427%
2023-08-08	72.3300	74.6800	71.8100	74.4700	+1.638%	2,644,042	-6.647%
2023-08-07	71.4200	73.7400	71.3000	73.2700	+2.447%	1,724,649	-5.118%
2023-08-04	72.1900	73.0900	70.7650	71.5200	-0.028%	2,077,207	-2.796%
2023-08-03	70.0000	72.9800	69.1800	71.5400	+6.776%	3,548,885	-2.824%
2023-08-02	68.7500	69.6800	64.3200	67.0000	-4.911%	3,872,374	+3.761%
2023-08-01	70.4800	71.1300	69.4400	70.4600	-0.494%	1,613,290	-1.334%
2023-07-31	72.2400	73.1850	70.7600	70.8100	-1.516%	1,339,804	-1.822%
2023-07-28	71.5500	72.3500	71.0300	71.9000	+2.700%	1,753,959	-3.310%
2023-07-27	70.1700	71.5000	69.7900	70.0100	+1.112%	1,628,223	-0.700%
2023-07-26	68.1600	69.6600	68.1600	69.2400	+1.110%	738,440	+0.404%
2023-07-25	68.6400	69.3900	68.2300	68.4800	+0.088%	1,071,588	+1.519%
2023-07-24	69.0700	69.2050	67.7800	68.4200	-0.350%	728,295	+1.608%
2023-07-21	70.0700	70.2850	68.3000	68.6600	-0.924%	838,369	+1.253%
2023-07-20	71.0100	71.1850	69.0200	69.3000	-3.185%	1,035,415	+0.317%
2023-07-19	72.2000	73.0100	70.8600	71.5800	-0.445%	1,413,133	-2.878%
2023-07-18	70.8900	72.5200	70.5900	71.9000	+1.784%	1,621,689	-3.310%
2023-07-17	67.6500	70.7000	67.4000	70.6400	+4.035%	1,188,845	-1.586%
2023-07-14	69.0400	69.4900	67.6800	67.9000	-1.893%	988,354	+2.386%
2023-07-13	67.4000	69.6800	67.4000	69.2100	+1.809%	891,912	+0.448%
2023-07-12	69.4300	69.6400	67.4600	67.9800	-0.541%	880,830	+2.265%
2023-07-11	66.8200	68.5300	66.2300	68.3500	+2.489%	1,063,438	+1.712%
2023-07-10	65.0100	67.5000	64.8900	66.6900	+1.662%	1,288,671	+4.244%
2023-07-07	64.8500	66.0800	64.7800	65.6000	+0.877%	994,612	+5.976%
2023-07-06	63.7600	65.1200	62.7000	65.0300	-0.368%	1,314,657	+6.905%
2023-07-05	65.4100	65.5350	64.1700	65.2700	-0.639%	1,204,086	+6.511%
2023-07-03	65.7700	66.5000	65.1550	65.6900	-1.911%	956,172	+5.830%
2023-06-30	66.7000	67.4300	66.2250	66.9700	+1.716%	1,207,073	+3.808%
2023-06-29	64.8100	66.7700	64.3500	65.8400	+1.715%	834,125	+5.589%
2023-06-28	65.8900	66.6900	64.0900	64.7300	-1.626%	1,382,460	+7.400%
2023-06-27	64.8000	66.0200	64.1250	65.8000	+2.381%	925,283	+5.653%
2023-06-26	63.2600	64.5700	63.2600	64.2700	+1.276%	711,530	+8.169%
2023-06-23	63.8500	64.0700	63.2800	63.4600	-1.780%	1,410,511	+9.549%
2023-06-22	65.4000	65.4750	64.2500	64.6100	-1.674%	791,176	+7.599%
2023-06-21	66.8800	67.2050	65.2900	65.7100	-2.450%	915,503	+5.798%
2023-06-20	66.5000	67.5000	65.8100	67.3600	+0.417%	1,284,169	+3.207%
2023-06-16	68.6800	68.7600	66.2300	67.0800	-1.062%	2,257,630	+3.637%
2023-06-15	65.5100	68.0100	65.3450	67.8000	+2.634%	1,060,576	+2.537%
2023-06-14	67.2900	67.9500	65.6600	66.0600	-1.901%	990,046	+5.238%
2023-06-13	66.4700	67.9750	66.1300	67.3400	+2.856%	1,305,983	+3.237%
2023-06-12	63.8800	65.4800	63.4400	65.4700	+3.200%	1,008,190	+6.186%
2023-06-09	64.6900	65.2400	63.4300	63.4400	-1.261%	1,247,224	+9.584%
2023-06-08	63.5500	64.4900	63.1200	64.2500	-0.062%	1,555,386	+8.202%
2023-06-07	66.5700	66.5800	63.7500	64.2900	-2.958%	1,494,652	+8.135%
2023-06-06	66.1200	66.9650	65.9500	66.2500	+0.030%	1,903,434	+4.936%
2023-06-05	64.7000	66.4200	63.9800	66.2300	+2.034%	1,209,729	+4.968%
2023-06-02	63.3100	65.5900	62.8200	64.9100	+3.989%	1,349,950	+7.102%
2023-06-01	61.2900	63.5100	60.2950	62.4200	+0.922%	1,392,088	+11.375%
2023-05-31	61.2700	62.0800	60.4470	61.8500	+0.243%	3,357,299	+12.401%
2023-05-30	63.5900	63.6400	61.1800	61.7000	-1.280%	1,219,889	+12.674%
2023-05-26	62.0400	63.5200	61.6500	62.5000	+1.395%	1,150,422	+11.232%
2023-05-25	62.6200	62.6200	60.6050	61.6400	+0.244%	1,201,123	+12.784%
2023-05-24	62.2900	62.9100	61.1800	61.4900	-2.211%	926,940	+13.059%
2023-05-23	63.0000	64.5400	62.7400	62.8800	-0.820%	1,427,794	+10.560%
2023-05-22	61.6700	63.6500	61.3500	63.4000	+3.006%	1,114,627	+9.653%
2023-05-19	61.9000	62.3000	61.3400	61.5500	-0.146%	1,656,961	+12.949%
2023-05-18	61.0100	61.9400	60.3700	61.6400	+1.448%	1,222,351	+12.784%
2023-05-17	59.0300	61.2950	58.7850	60.7600	+3.881%	2,103,518	+14.417%
2023-05-16	58.9300	59.3950	57.9000	58.4900	-2.027%	1,421,233	+18.858%
2023-05-15	57.4200	59.8000	57.1400	59.7000	+3.664%	1,698,206	+16.449%
2023-05-12	57.5000	58.1550	56.6200	57.5900	+0.087%	980,707	+20.715%
2023-05-11	58.5700	58.6000	56.6850	57.5400	-1.675%	1,936,193	+20.820%
2023-05-10	58.9700	59.2900	57.8300	58.5200	+1.228%	1,733,967	+18.797%
2023-05-09	57.8200	58.5000	56.9000	57.8100	-1.399%	1,875,634	+20.256%
2023-05-08	57.0000	58.9500	56.8500	58.6300	+3.404%	2,588,420	+18.574%
2023-05-05	57.8200	58.3700	55.6200	56.7000	-0.874%	2,347,135	+22.610%
2023-05-04	61.0300	62.1700	57.0700	57.2000	-8.641%	3,735,947	+21.538%
2023-05-03	62.7200	64.4500	61.8500	62.6100	-1.339%	2,604,551	+11.037%
2023-05-02	64.9700	65.3200	63.0900	63.4600	-2.639%	2,207,136	+9.549%
2023-05-01	63.2800	65.3300	62.5444	65.1800	+2.678%	2,052,775	+6.658%
2023-04-28	63.1200	64.2800	62.2800	63.4800	-0.548%	2,882,304	+9.515%
2023-04-27	63.8300	64.0700	62.7100	63.8300	+0.965%	801,125	+8.914%
2023-04-26	63.2300	63.9600	62.6600	63.2200	+1.347%	1,231,149	+9.965%
2023-04-25	65.0200	65.4000	62.3600	62.3800	-5.226%	935,044	+11.446%
2023-04-24	67.0900	67.4600	65.5850	65.8200	-1.791%	1,026,574	+5.621%
2023-04-21	66.3300	67.0300	65.3000	67.0200	+0.420%	1,448,805	+3.730%
2023-04-20	68.0000	68.4800	66.6000	66.7400	-3.289%	1,114,945	+4.165%
2023-04-19	68.1500	69.1750	67.9800	69.0100	+0.451%	644,144	+0.739%
2023-04-18	69.7400	69.7400	67.9500	68.7000	-0.073%	775,347	+1.194%
2023-04-17	67.8400	68.9800	67.5000	68.7500	+1.626%	639,250	+1.120%
2023-04-14	67.0600	68.1400	66.2700	67.6500	-0.030%	808,818	+2.764%
2023-04-13	67.0900	68.2900	66.9100	67.6700	+1.729%	963,793	+2.734%
2023-04-12	69.0000	69.7950	66.4200	66.5200	-2.435%	919,650	+4.510%
2023-04-11	68.8000	69.0900	66.7600	68.1800	-1.417%	1,083,053	+1.965%
2023-04-10	68.5700	69.4400	67.5500	69.1600	-0.101%	586,821	+0.521%
2023-04-06	68.4700	69.2600	67.5400	69.2300	-0.144%	672,274	+0.419%
2023-04-05	71.9400	72.3080	69.0850	69.3300	-4.386%	1,141,518	+0.274%
2023-04-04	73.5700	73.7900	72.1500	72.5100	-0.970%	1,392,009	-4.124%
2023-04-03	71.4100	73.2400	71.3350	73.2200	0.000%	1,627,399	-5.053%
2023-03-31	70.3400	73.4600	69.8950	73.2200	+4.376%	1,743,960	-5.053%
2023-03-30	71.2500	71.6600	69.6750	70.1500	-0.199%	821,360	-0.898%
2023-03-29	69.0900	70.4900	68.7100	70.2900	+2.974%	809,349	-1.095%
2023-03-28	68.7700	68.9600	67.5100	68.2600	-0.799%	791,247	+1.846%
2023-03-27	69.1200	70.0600	68.0900	68.8100	+0.438%	568,251	+1.032%
2023-03-24	68.8100	68.8100	67.2500	68.5100	-0.854%	591,914	+1.474%
2023-03-23	68.4800	70.8800	68.1050	69.1000	+1.993%	715,805	+0.608%
2023-03-22	70.6800	70.6800	67.6900	67.7500	-4.145%	1,081,420	+2.613%
2023-03-21	68.8300	70.8700	68.8300	70.6800	+3.469%	957,971	-1.641%
2023-03-20	69.1100	69.5700	67.9600	68.3100	-1.797%	889,999	+1.771%
2023-03-17	69.0000	69.7600	68.0700	69.5600	+0.173%	2,005,940	-0.058%
2023-03-16	68.4400	70.1700	67.5400	69.4400	+1.121%	1,289,160	+0.115%
2023-03-15	68.8500	69.4450	67.4600	68.6700	-1.886%	947,625	+1.238%
2023-03-14	69.5800	70.8700	68.9600	69.9900	+2.836%	1,005,707	-0.672%
2023-03-13	66.4900	69.0900	65.1900	68.0600	+0.904%	1,246,083	+2.145%
2023-03-10	70.2900	70.3300	67.0800	67.4500	-4.570%	1,312,885	+3.069%
2023-03-09	71.6900	73.2500	70.3900	70.6800	-2.362%	1,198,875	-1.641%
2023-03-08	72.8900	73.2200	71.8500	72.3900	-0.645%	543,670	-3.965%
2023-03-07	74.6200	75.3900	72.3700	72.8600	-2.162%	988,191	-4.584%
2023-03-06	74.6600	76.1700	74.0400	74.4700	+0.027%	815,471	-6.647%
2023-03-03	73.4400	74.9650	73.4400	74.4500	+1.735%	740,232	-6.622%
2023-03-02	71.1000	73.9400	70.9600	73.1800	+1.611%	1,115,720	-5.001%
2023-03-01	72.8600	73.5200	71.7200	72.0200	-1.248%	837,651	-3.471%
2023-02-28	72.7900	74.0100	72.7850	72.9300	+0.096%	1,497,082	-4.676%
2023-02-27	72.8400	73.5400	71.6100	72.8600	-0.082%	1,332,646	-4.584%
2023-02-24	73.6300	73.7900	72.5100	72.9200	-2.552%	741,263	-4.663%
2023-02-23	75.5200	75.9800	73.1100	74.8300	+0.349%	593,092	-7.096%
2023-02-22	74.6900	75.6200	73.7600	74.5700	+1.222%	1,058,494	-6.772%
2023-02-21	73.7000	74.4500	73.2800	73.6700	-1.721%	1,391,706	-5.633%
2023-02-17	75.3500	75.6650	74.1700	74.9600	-1.186%	1,194,769	-7.257%
2023-02-16	75.6300	76.8000	74.7700	75.8600	-2.015%	1,446,264	-8.358%
2023-02-15	77.1900	77.9800	76.7400	77.4200	-0.168%	1,918,577	-10.204%
2023-02-14	76.4500	78.9800	75.7600	77.5500	+0.662%	1,805,596	-10.355%
2023-02-13	77.1500	77.7000	75.9787	77.0400	+0.509%	2,439,610	-9.761%
2023-02-10	76.4300	77.5450	74.9100	76.6500	-0.841%	1,804,136	-9.302%
2023-02-09	77.3800	79.6600	75.1400	77.3000	+3.578%	4,214,287	-10.065%
2023-02-08	73.7500	74.8397	71.3250	74.6300	+0.040%	2,411,578	-6.847%
2023-02-07	73.6200	75.1600	72.3700	74.6000	+0.797%	1,465,600	-6.810%
2023-02-06	74.9400	75.4200	73.5800	74.0100	-2.874%	1,127,355	-6.067%
2023-02-03	75.3600	78.2000	75.0000	76.2000	-2.295%	976,302	-8.766%
2023-02-02	76.5900	79.2950	76.5900	77.9900	+2.944%	1,910,539	-10.860%
2023-02-01	72.3500	76.1400	71.8700	75.7600	+4.815%	1,500,832	-8.237%
2023-01-31	71.0100	72.3800	70.3900	72.2800	+2.394%	768,479	-3.818%
2023-01-30	71.5800	71.9750	70.4200	70.5900	-2.929%	910,000	-1.516%
2023-01-27	72.0000	73.6200	71.9500	72.7200	-0.315%	827,338	-4.400%
2023-01-26	72.7400	73.5400	72.0700	72.9500	+2.314%	683,993	-4.702%
2023-01-25	70.8600	71.6700	67.8200	71.3000	-2.369%	854,993	-2.496%
2023-01-24	72.2600	74.0000	71.8550	73.0300	+0.330%	1,285,140	-4.806%
2023-01-23	70.0000	73.0000	69.0350	72.7900	+4.358%	1,325,348	-4.492%
2023-01-20	67.6100	69.8600	67.6100	69.7500	+3.717%	899,162	-0.330%
2023-01-19	66.9300	67.8700	66.7500	67.2500	-0.591%	1,211,540	+3.375%
2023-01-18	68.4200	69.3200	67.1200	67.6500	-0.044%	1,020,697	+2.764%
2023-01-17	67.5400	68.5200	66.1550	67.6800	+0.089%	803,575	+2.719%
2023-01-13	65.5600	67.8800	65.5600	67.6200	+1.303%	945,044	+2.810%
2023-01-12	66.1900	66.8500	64.7550	66.7500	+1.351%	874,486	+4.150%
2023-01-11	63.5800	65.8700	62.9000	65.8600	+4.606%	1,016,493	+5.557%
2023-01-10	61.9900	63.4250	61.9900	62.9600	+0.127%	913,795	+10.419%
2023-01-09	61.5200	64.3600	61.5200	62.8800	+3.150%	881,320	+10.560%
2023-01-06	60.3000	61.9600	57.9800	60.9600	+1.906%	1,073,246	+14.042%
2023-01-05	61.8400	62.4800	59.5800	59.8200	-5.138%	1,057,449	+16.215%
2023-01-04	62.3000	63.5700	61.1200	63.0600	+2.420%	1,006,715	+10.244%
2023-01-03	65.1400	66.2300	61.5600	61.5700	-4.022%	967,785	+12.912%
2022-12-30	62.0300	64.3400	62.0300	64.1500	+1.455%	1,157,287	+8.371%
2022-12-29	61.4200	63.7200	60.8750	63.2300	+4.323%	614,183	+9.948%
2022-12-28	60.3400	61.3600	60.1600	60.6100	+0.017%	695,752	+14.701%
2022-12-27	61.6900	61.7800	60.4300	60.6000	-2.305%	684,460	+14.719%
2022-12-23	61.4300	62.0800	60.5500	62.0300	+0.405%	449,649	+12.075%
2022-12-22	63.2600	63.2600	60.2800	61.7800	-4.247%	764,799	+12.528%
2022-12-21	63.2500	64.8900	62.0400	64.5200	+2.510%	767,928	+7.750%
2022-12-20	62.7200	63.8350	62.0200	62.9400	-0.317%	797,705	+10.454%
2022-12-19	63.7500	64.6400	62.9300	63.1400	-1.174%	1,315,111	+10.105%
2022-12-16	65.2800	65.8800	63.4250	63.8900	-2.636%	2,041,980	+8.812%
2022-12-15	67.2000	68.0500	65.3050	65.6200	-5.105%	740,462	+5.943%
2022-12-14	68.9300	70.3200	68.0300	69.1500	-0.188%	977,487	+0.535%
2022-12-13	70.9200	71.9600	68.1000	69.2800	+2.728%	2,010,871	+0.346%
2022-12-12	64.4100	69.8900	64.0100	67.4400	+3.914%	11,513,717	+3.084%
2022-12-09	65.6600	66.2900	64.7300	64.9000	-1.398%	911,863	+7.119%
2022-12-08	63.0500	66.0600	62.2100	65.8200	+5.026%	887,454	+5.621%
2022-12-07	62.6300	63.5000	61.5050	62.6700	-0.127%	721,500	+10.930%
2022-12-06	64.6900	65.2000	62.0100	62.7500	-2.758%	672,673	+10.789%
2022-12-05	68.7900	69.4000	64.4000	64.5300	-7.444%	1,155,981	+7.733%
2022-12-02	69.2100	70.8600	68.7500	69.7200	-2.134%	1,185,204	-0.287%
2022-12-01	68.3200	71.5360	68.2200	71.2400	+4.091%	1,279,393	-2.414%
2022-11-30	64.0800	68.5000	63.9700	68.4400	+6.754%	2,205,811	+1.578%
2022-11-29	65.0000	65.5800	63.7200	64.1100	-1.232%	863,801	+8.439%
2022-11-28	66.4500	67.4200	64.7800	64.9100	-3.264%	695,069	+7.102%
2022-11-25	66.4800	67.2900	66.0700	67.1000	+0.329%	342,106	+3.607%
2022-11-23	65.5600	67.1600	64.2500	66.8800	+2.279%	737,540	+3.947%
2022-11-22	63.9200	65.7100	62.5650	65.3900	+2.316%	1,263,457	+6.316%
2022-11-21	64.7800	65.4300	63.7900	63.9100	-2.099%	1,566,915	+8.778%
2022-11-18	68.0400	68.3700	64.6350	65.2800	-2.305%	1,215,583	+6.495%
2022-11-17	67.7600	68.4500	66.0900	66.8200	-4.352%	1,587,310	+4.041%
2022-11-16	71.7900	71.9200	69.2000	69.8600	-3.880%	1,692,888	-0.487%
2022-11-15	68.5200	73.0400	68.5200	72.6800	+8.300%	2,576,861	-4.348%
2022-11-14	64.7700	68.1650	63.6200	67.1100	+2.772%	3,258,474	+3.591%
2022-11-11	63.5500	66.2000	62.5700	65.3000	+3.225%	3,097,071	+6.462%
2022-11-10	59.6400	63.5500	59.5800	63.2600	+13.941%	3,324,559	+9.896%
2022-11-09	57.5100	57.5100	52.9200	55.5200	-4.309%	3,306,399	+25.216%
2022-11-08	57.5900	59.6400	55.4350	58.0200	+1.027%	5,158,342	+19.821%
2022-11-07	61.9600	62.2600	56.7000	57.4300	-5.168%	5,368,632	+21.052%
2022-11-04	65.0400	65.0800	57.9350	60.5600	-4.510%	2,095,444	+14.795%
2022-11-03	62.8000	65.2100	61.1300	63.4200	+2.373%	2,506,523	+9.618%
2022-11-02	65.2800	65.2800	61.4900	61.9500	-5.348%	2,772,417	+12.220%
2022-11-01	67.2100	67.6750	64.8800	65.4500	-1.118%	1,348,045	+6.218%
2022-10-31	66.2900	66.5500	65.0350	66.1900	+0.364%	1,770,880	+5.031%
2022-10-28	63.7300	65.9600	63.0900	65.9500	+3.111%	1,686,588	+5.413%
2022-10-27	63.4800	65.3600	63.1700	63.9600	+0.995%	1,093,826	+8.693%
2022-10-26	62.2200	64.7400	62.1700	63.3300	-0.205%	1,529,096	+9.774%
2022-10-25	60.0000	63.6500	59.9100	63.4600	+5.784%	1,538,639	+9.549%
2022-10-24	58.3900	60.0000	57.4400	59.9900	+3.592%	1,673,661	+15.886%
2022-10-21	55.7100	57.9300	54.5800	57.9100	+3.819%	1,062,013	+20.048%
2022-10-20	57.0200	58.7200	55.0100	55.7800	-1.865%	946,094	+24.632%
2022-10-19	57.5600	57.9400	55.8100	56.8400	-2.538%	818,911	+22.308%
2022-10-18	58.1600	59.0400	57.1100	58.3200	+4.106%	1,095,517	+19.204%
2022-10-17	53.3500	56.5700	53.2400	56.0200	+8.042%	1,592,287	+24.099%
2022-10-14	56.3200	56.9200	51.7500	51.8500	-6.492%	1,252,831	+34.079%
2022-10-13	53.7500	56.2600	51.5200	55.4500	-0.413%	1,659,732	+25.374%
2022-10-12	56.2000	56.2000	54.5200	55.6800	-0.625%	852,219	+24.856%
2022-10-11	57.2900	57.3000	54.3500	56.0300	-2.573%	933,994	+24.076%
2022-10-10	59.8300	59.8300	56.5100	57.5100	-3.571%	863,660	+20.883%
2022-10-07	60.7100	61.0300	59.1300	59.6400	-4.254%	947,013	+16.566%
2022-10-06	61.6400	62.8000	61.2025	62.2900	+1.202%	860,825	+11.607%
2022-10-05	59.4500	61.8050	59.4200	61.5500	+1.367%	810,355	+12.949%
2022-10-04	58.8000	60.7800	58.5600	60.7200	+6.024%	1,166,483	+14.493%
2022-10-03	56.7100	58.0300	56.1400	57.2700	+2.487%	1,688,483	+21.390%
2022-09-30	56.9600	57.5700	55.8800	55.8800	-1.272%	1,439,211	+24.409%
2022-09-29	56.7300	57.2000	55.8600	56.6000	-1.872%	804,468	+22.827%
2022-09-28	55.9500	58.0500	55.4700	57.6800	+3.685%	922,732	+20.527%
2022-09-27	55.4600	56.1900	54.4800	55.6300	+2.525%	1,157,935	+24.969%
2022-09-26	54.8800	56.6400	54.2400	54.2600	-0.967%	1,391,550	+28.124%
2022-09-23	55.0000	55.3500	53.4600	54.7900	-1.226%	959,480	+26.884%
2022-09-22	57.1200	57.5400	55.4300	55.4700	-3.261%	1,044,030	+25.329%
2022-09-21	58.1600	59.6950	57.2800	57.3400	-0.847%	650,399	+21.242%
2022-09-20	58.3300	58.5050	57.1500	57.8300	-2.265%	727,009	+20.214%
2022-09-19	58.1300	59.5700	58.1300	59.1700	+0.390%	1,685,743	+17.492%
2022-09-16	58.9600	59.4100	57.9200	58.9400	-2.109%	4,229,250	+17.950%
2022-09-15	60.7000	63.0300	59.8500	60.2100	-1.810%	1,130,034	+15.463%
2022-09-14	60.3300	61.5800	60.0100	61.3200	+1.742%	863,698	+13.372%
2022-09-13	60.8000	61.6700	59.9900	60.2700	-5.444%	1,352,571	+15.348%
2022-09-12	63.7900	64.3000	62.9800	63.7400	+0.267%	695,520	+9.068%
2022-09-09	63.4200	63.9100	62.9900	63.5700	+1.291%	949,282	+9.360%
2022-09-08	60.7800	62.8500	60.2500	62.7600	+1.800%	966,983	+10.771%
2022-09-07	59.6100	61.6600	59.0850	61.6500	+3.266%	1,067,647	+12.766%
2022-09-06	58.5800	60.5450	58.3500	59.7000	+2.772%	1,591,904	+16.449%
2022-09-02	58.9800	59.5100	57.5100	58.0900	0.000%	734,418	+19.676%
2022-09-01	59.0600	59.2000	56.5800	58.0900	-2.599%	1,129,707	+19.676%
2022-08-31	61.0700	61.7700	59.2700	59.6400	-0.930%	1,040,827	+16.566%
2022-08-30	61.2900	61.7000	59.2300	60.2000	-0.298%	751,986	+15.482%
2022-08-29	60.2500	61.5600	60.1300	60.3800	-1.356%	740,029	+15.137%
2022-08-26	64.1400	64.6000	61.1300	61.2100	-4.613%	715,299	+13.576%
2022-08-25	63.9100	64.2000	63.0700	64.1700	+1.439%	660,124	+8.337%
2022-08-24	62.5700	64.0700	62.4300	63.2600	+1.476%	552,292	+9.896%
2022-08-23	62.4900	63.3700	62.0600	62.3400	-0.431%	721,722	+11.517%
2022-08-22	63.3000	64.3500	62.2394	62.6100	-3.439%	946,988	+11.037%
2022-08-19	65.3400	65.4900	64.4100	64.8400	-2.452%	1,191,818	+7.218%
2022-08-18	67.4900	67.4900	66.4000	66.4700	-1.889%	786,430	+4.589%
2022-08-17	68.3300	69.3100	67.5400	67.7500	-2.798%	1,037,239	+2.613%
2022-08-16	69.2500	70.0800	68.8300	69.7000	-0.641%	890,895	-0.258%
2022-08-15	68.9900	70.7500	68.9700	70.1500	+1.212%	871,173	-0.898%
2022-08-12	67.7200	70.0500	67.3300	69.3100	+3.448%	1,392,926	+0.303%
2022-08-11	69.2500	69.4800	66.6000	67.0000	-1.918%	1,075,184	+3.761%

.dark-mode .jvdxg4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvdxg4{ color: #333333; background-color: white; border: 2px solid #333333; }CDAYCeridian HCM Holdingstock NYSE

CDAY
Ceridian HCM Holding
stock NYSE