Ceridian HCM Holding Inc. Common Stockのデータ

Ceridian HCM Holding Inc. Common Stockの基本情報

名前 Ceridian HCM Holding Inc. Common Stock
ティッカー CDAY
国 United States
上場年 2018.0
セクター Technology

Ceridian HCM Holding Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 100.94 95.98 100.16 97.37 853700.0 97.37
2021-02-12 97.89 93.81 95.38 97.71 1119300.0 97.71
2021-02-11 95.84 88.35 91.25 95.77 2329600.0 95.77
2021-02-10 97.01 90.78 95.7 91.01 4792000.0 91.01
2021-02-09 106.48 101.48 102.37 104.73 1669300.0 104.73
2021-02-08 104.75 101.74 102.2 102.0 992800.0 102.0
2021-02-05 104.42 101.64 103.11 101.84 758500.0 101.84
2021-02-04 103.11 98.96 99.7 102.0 768100.0 102.0
2021-02-03 101.28 98.37 99.35 98.91 811900.0 98.91
2021-02-02 100.32 96.66 97.58 98.6 1284900.0 98.6
2021-02-01 96.95 93.47 93.48 96.12 1077900.0 96.12
2021-01-29 95.39 91.07 95.39 92.91 966200.0 92.91
2021-01-28 97.31 93.5 93.89 95.64 953400.0 95.64
2021-01-27 97.97 92.77 95.66 94.35 1144200.0 94.35
2021-01-26 102.09 97.2 101.7 97.41 645000.0 97.41
2021-01-25 107.41 99.7 106.45 101.21 716200.0 101.21
2021-01-22 105.49 102.52 103.25 105.14 430500.0 105.14
2021-01-21 107.52 103.44 106.68 103.6 637800.0 103.6
2021-01-20 106.76 102.12 102.81 106.6 707600.0 106.6
2021-01-19 103.76 101.28 102.7 101.96 582500.0 101.96
2021-01-15 102.22 98.43 101.29 101.24 565000.0 101.24
2021-01-14 102.47 99.66 100.99 100.9 520400.0 100.9
2021-01-13 103.15 99.33 102.19 99.4 550300.0 99.4
2021-01-12 102.75 100.22 101.81 101.77 387800.0 101.77
2021-01-11 105.0 102.01 103.66 102.16 339000.0 102.16
2021-01-08 107.69 104.45 104.45 105.72 674600.0 105.72
2021-01-07 103.97 99.74 99.82 103.72 816900.0 103.72
2021-01-06 100.93 96.63 100.41 99.35 1105700.0 99.35
2021-01-05 103.96 101.05 102.28 101.12 660800.0 101.12
2021-01-04 107.36 100.43 106.67 102.53 811200.0 102.53
2020-12-31 107.14 104.57 105.62 106.56 549700.0 106.56
2020-12-30 108.78 105.3 107.79 105.4 493600.0 105.4
2020-12-29 108.48 105.22 107.34 107.06 984900.0 107.06
2020-12-28 111.06 105.94 111.06 106.67 810100.0 106.67
2020-12-24 111.93 108.9 109.45 110.06 867600.0 110.06
2020-12-23 110.57 106.41 108.32 110.16 1501800.0 110.16
2020-12-22 108.44 98.84 99.47 108.42 2317100.0 108.42
2020-12-21 99.12 95.96 96.35 98.82 841700.0 98.82
2020-12-18 98.92 95.0 98.3 97.65 2082600.0 97.65
2020-12-17 98.84 96.34 97.55 97.39 1010300.0 97.39
2020-12-16 100.43 96.92 99.55 97.11 1103000.0 97.11
2020-12-15 99.67 96.88 99.21 98.21 921200.0 98.21
2020-12-14 99.5 97.22 98.06 98.75 868300.0 98.75
2020-12-11 98.26 96.15 96.42 97.87 624400.0 97.87
2020-12-10 98.01 95.96 96.12 96.98 550500.0 96.98
2020-12-09 99.73 96.42 98.88 96.87 781400.0 96.87
2020-12-08 99.54 96.53 96.53 99.33 1060800.0 99.33
2020-12-07 99.64 95.37 97.75 96.53 1084000.0 96.53
2020-12-04 97.56 94.53 95.18 97.42 1046800.0 97.42
2020-12-03 96.46 93.8 94.02 94.73 748400.0 94.73
2020-12-02 94.19 91.41 94.19 93.9 803200.0 93.9
2020-12-01 97.12 94.53 95.92 95.04 954800.0 95.04
2020-11-30 100.49 94.06 100.2 96.42 6931500.0 96.42
2020-11-27 100.18 96.54 97.41 99.39 1396600.0 99.39
2020-11-25 97.2 94.54 95.46 96.07 941700.0 96.07
2020-11-24 97.4 94.44 96.74 94.91 874500.0 94.91
2020-11-23 97.58 95.84 96.38 96.44 769200.0 96.44
2020-11-20 97.59 96.0 96.83 96.18 731600.0 96.18
2020-11-19 100.0 94.82 99.22 97.35 990700.0 97.35
2020-11-18 98.56 96.44 97.56 96.69 602500.0 96.69
2020-11-17 97.41 94.78 94.78 97.13 451200.0 97.13
2020-11-16 96.4 93.96 95.56 94.92 707800.0 94.92
2020-11-13 97.17 93.91 97.01 95.86 653300.0 95.86
2020-11-12 99.24 95.73 97.08 96.37 1400300.0 96.37
2020-11-11 98.53 94.04 95.89 97.0 1216300.0 97.0
2020-11-10 95.85 91.1 93.2 94.65 1370400.0 94.65
2020-11-09 97.95 93.1 95.25 94.27 2690500.0 94.27
2020-11-06 94.82 85.14 87.99 94.02 2519200.0 94.02
2020-11-05 93.9 90.5 93.19 91.04 1361000.0 91.04
2020-11-04 93.43 88.69 89.81 91.92 927900.0 91.92
2020-11-03 87.85 85.37 86.6 87.2 959500.0 87.2
2020-11-02 87.5 83.4 86.66 84.09 839000.0 84.09
2020-10-30 87.78 84.04 87.31 86.22 790000.0 86.22
2020-10-29 89.27 86.32 88.03 88.23 956000.0 88.23
2020-10-28 90.0 85.78 87.02 88.62 763900.0 88.62
2020-10-27 90.0 88.4 89.53 88.84 598700.0 88.84
2020-10-26 91.15 87.7 90.5 88.8 649800.0 88.8
2020-10-23 92.78 88.86 90.0 92.21 766500.0 92.21
2020-10-22 89.87 86.56 88.84 89.56 561900.0 89.56
2020-10-21 92.45 88.97 91.69 89.0 745300.0 89.0
2020-10-20 90.32 88.43 89.42 88.5 627600.0 88.5
2020-10-19 91.53 88.89 90.53 89.08 778700.0 89.08
2020-10-16 90.98 89.59 90.98 89.99 688400.0 89.99
2020-10-15 90.32 87.14 87.87 89.94 734800.0 89.94
2020-10-14 90.85 88.21 90.61 89.45 592700.0 89.45
2020-10-13 91.36 88.56 88.72 90.03 875100.0 90.03
2020-10-12 90.74 88.56 90.0 88.82 804200.0 88.82
2020-10-09 89.35 87.86 88.04 89.22 763300.0 89.22
2020-10-08 89.39 87.42 88.94 87.89 743100.0 87.89
2020-10-07 88.32 85.56 86.16 88.0 999900.0 88.0
2020-10-06 88.75 84.8 88.4 85.38 1135600.0 85.38
2020-10-05 88.68 84.39 85.0 88.25 1756800.0 88.25
2020-10-02 84.81 81.54 81.62 84.3 939800.0 84.3
2020-10-01 84.76 82.94 83.91 83.48 1354700.0 83.48
2020-09-30 83.69 81.67 82.25 82.65 1320800.0 82.65
2020-09-29 84.28 81.52 82.66 82.45 1483300.0 82.45
2020-09-28 82.55 80.36 81.0 82.21 1536900.0 82.21
2020-09-25 79.76 75.83 76.14 79.61 951000.0 79.61
2020-09-24 76.57 73.26 75.66 76.07 998500.0 76.07
2020-09-23 79.44 76.23 77.86 76.34 960100.0 76.34
2020-09-22 78.4 74.99 77.29 78.38 1144600.0 78.38
2020-09-21 76.35 71.57 72.9 76.25 1202100.0 76.25
2020-09-18 77.78 73.44 76.28 75.03 4442200.0 75.03
2020-09-17 76.44 74.64 76.03 75.59 1244800.0 75.59
2020-09-16 79.43 76.92 77.4 78.01 1284100.0 78.01
2020-09-15 77.24 75.66 76.27 76.8 800200.0 76.8
2020-09-14 75.44 73.66 74.85 75.28 1030900.0 75.28
2020-09-11 77.63 72.85 77.1 73.53 1470500.0 73.53
2020-09-10 79.38 75.7 78.19 76.23 815100.0 76.23
2020-09-09 79.19 77.29 77.97 77.74 1685500.0 77.74
2020-09-08 77.92 70.0 70.1 76.5 2441800.0 76.5
2020-09-04 75.12 68.76 74.41 72.66 1760600.0 72.66
2020-09-03 81.69 72.9 81.65 73.94 1988300.0 73.94
2020-09-02 84.58 81.96 84.0 82.85 1587200.0 82.85
2020-09-01 83.77 79.41 79.57 83.68 1330600.0 83.68
2020-08-31 79.87 78.2 78.73 79.52 1197400.0 79.52
2020-08-28 80.24 77.28 77.61 78.85 1451400.0 78.85
2020-08-27 78.33 76.09 77.35 76.96 2386000.0 76.96
2020-08-26 77.06 72.72 73.25 76.61 5671600.0 76.61
2020-08-25 75.29 73.67 73.81 75.02 447700.0 75.02
2020-08-24 75.53 73.5 75.16 74.23 500400.0 74.23
2020-08-21 75.88 74.04 75.69 74.2 613700.0 74.2
2020-08-20 76.59 73.88 73.88 75.97 595300.0 75.97
2020-08-19 74.8 72.59 74.37 74.42 779300.0 74.42
2020-08-18 75.19 73.39 74.19 74.24 718800.0 74.24
2020-08-17 75.25 72.84 73.49 74.41 917100.0 74.41
2020-08-14 73.47 72.28 72.97 72.84 809000.0 72.84
2020-08-13 73.24 69.87 69.89 72.85 1125500.0 72.85
2020-08-12 71.6 69.14 70.91 69.9 2801100.0 69.9
2020-08-11 71.6 67.87 69.14 70.2 2549100.0 70.2
2020-08-10 71.2 67.67 70.43 69.25 4283600.0 69.25
2020-08-07 74.69 69.95 74.16 70.41 3022300.0 70.41
2020-08-06 85.4 74.41 82.77 74.5 4634700.0 74.5
2020-08-05 85.36 83.08 83.41 84.27 1708600.0 84.27
2020-08-04 83.26 81.06 82.24 82.44 656300.0 82.44
2020-08-03 83.05 78.69 79.05 82.27 1101700.0 82.27
2020-07-31 79.62 76.89 79.62 78.29 906100.0 78.29
2020-07-30 80.86 78.14 80.2 78.96 1552600.0 78.96
2020-07-29 82.34 79.81 80.24 81.69 729900.0 81.69
2020-07-28 80.97 78.6 79.29 79.49 661000.0 79.49
2020-07-27 79.74 77.15 78.0 79.6 716800.0 79.6
2020-07-24 79.0 75.73 76.53 77.34 737400.0 77.34
2020-07-23 82.0 77.05 80.66 77.71 1205400.0 77.71
2020-07-22 82.18 79.6 80.99 80.71 1032800.0 80.71
2020-07-21 83.15 79.93 82.98 80.57 1644700.0 80.57
2020-07-20 84.75 82.33 82.84 82.5 1938400.0 82.5
2020-07-17 83.03 80.61 81.48 82.29 623500.0 82.29
2020-07-16 81.33 79.59 81.0 80.85 626600.0 80.85
2020-07-15 82.07 79.26 80.5 81.75 883400.0 81.75
2020-07-14 79.46 75.71 78.2 79.41 1101600.0 79.41
2020-07-13 85.29 78.8 84.4 78.82 1048500.0 78.82
2020-07-10 85.26 83.14 85.26 83.15 832800.0 83.15
2020-07-09 86.37 83.52 85.82 85.34 2108500.0 85.34
2020-07-08 85.59 84.18 84.22 84.99 1373700.0 84.99
2020-07-07 86.76 83.5 84.29 83.75 1159000.0 83.75
2020-07-06 87.0 83.78 86.04 84.4 1552200.0 84.4
2020-07-02 86.78 84.54 85.06 84.67 1374000.0 84.67
2020-07-01 84.36 78.79 79.05 84.14 2681000.0 84.14
2020-06-30 79.57 77.54 78.3 79.27 949400.0 79.27
2020-06-29 80.28 76.49 80.28 78.28 842000.0 78.28
2020-06-26 80.98 77.67 80.26 79.91 2642600.0 79.91
2020-06-25 80.08 77.76 78.92 79.75 1312800.0 79.75
2020-06-24 80.53 76.35 79.76 78.4 2006900.0 78.4
2020-06-23 81.02 79.28 79.97 80.66 2117200.0 80.66
2020-06-22 79.04 77.16 77.45 78.73 1330700.0 78.73
2020-06-19 80.8 76.75 78.9 77.53 2201500.0 77.53
2020-06-18 79.43 77.03 77.03 78.39 1498500.0 78.39
2020-06-17 78.53 76.54 77.18 76.74 997800.0 76.74
2020-06-16 79.55 74.88 78.93 76.56 1588500.0 76.56
2020-06-15 77.0 70.39 70.87 76.14 2279400.0 76.14
2020-06-12 74.99 69.53 73.0 72.61 1581500.0 72.61
2020-06-11 75.3 69.62 75.3 70.48 2718900.0 70.48
2020-06-10 78.56 75.3 75.86 77.37 1469400.0 77.37
2020-06-09 80.64 75.47 80.53 76.03 3606800.0 76.03
2020-06-08 83.89 81.54 81.91 83.87 2765400.0 83.87
2020-06-05 82.1 74.33 74.69 81.93 2396500.0 81.93
2020-06-04 75.77 73.24 75.28 74.41 1704300.0 74.41
2020-06-03 75.73 72.04 72.59 75.51 1236600.0 75.51
2020-06-02 72.59 69.67 72.03 72.01 730000.0 72.01
2020-06-01 73.48 68.49 68.76 71.81 1847900.0 71.81
2020-05-29 70.11 67.51 67.9 68.87 1266900.0 68.87
2020-05-28 71.52 67.21 68.0 67.92 1768000.0 67.92
2020-05-27 67.65 62.76 65.99 67.43 911700.0 67.43
2020-05-26 65.5 63.83 65.5 65.28 1511900.0 65.28
2020-05-22 64.87 62.86 64.15 63.42 793900.0 63.42
2020-05-21 64.99 62.93 64.52 64.21 1335500.0 64.21
2020-05-20 66.36 64.87 65.29 65.22 502300.0 65.22
2020-05-19 66.96 64.31 64.91 64.4 669800.0 64.4
2020-05-18 67.19 64.26 65.0 64.88 722900.0 64.88
2020-05-15 63.56 60.53 61.2 63.28 539300.0 63.28
2020-05-14 61.69 58.62 59.76 61.62 871600.0 61.62
2020-05-13 65.18 59.6 64.46 60.84 1301300.0 60.84
2020-05-12 67.56 64.3 66.51 64.85 1060900.0 64.85
2020-05-11 68.21 64.38 64.48 66.15 1698200.0 66.15
2020-05-08 66.87 65.15 65.89 65.26 1823500.0 65.26
2020-05-07 66.63 62.88 64.89 64.49 2366300.0 64.49
2020-05-06 62.72 60.37 60.66 61.87 1806500.0 61.87
2020-05-05 61.35 58.61 59.32 60.06 1221000.0 60.06
2020-05-04 58.64 55.55 55.9 58.62 1079000.0 58.62
2020-05-01 57.96 55.42 56.68 56.7 1900700.0 56.7
2020-04-30 59.87 57.74 59.31 58.97 1174600.0 58.97
2020-04-29 60.0 55.44 56.22 59.83 1282100.0 59.83
2020-04-28 55.67 52.94 55.53 53.92 992800.0 53.92
2020-04-27 54.77 52.06 52.73 54.44 730900.0 54.44
2020-04-24 52.95 51.25 52.48 51.62 1209100.0 51.62
2020-04-23 52.04 49.24 49.89 51.5 1698700.0 51.5
2020-04-22 52.62 50.92 51.84 51.69 521400.0 51.69
2020-04-21 52.32 49.26 51.35 50.36 760100.0 50.36
2020-04-20 54.91 52.43 52.46 53.37 760900.0 53.37
2020-04-17 53.87 51.6 51.85 53.58 780800.0 53.58
2020-04-16 52.72 49.62 51.45 50.15 763100.0 50.15
2020-04-15 54.14 51.45 52.64 52.5 1270600.0 52.5
2020-04-14 56.33 54.01 54.01 54.74 1373800.0 54.74
2020-04-13 54.26 51.97 53.52 53.0 1639100.0 53.0
2020-04-09 56.22 50.29 50.99 53.9 2320900.0 53.9
2020-04-08 50.21 45.47 46.27 49.52 1247000.0 49.52
2020-04-07 47.1 44.17 47.04 45.47 1148500.0 45.47
2020-04-06 44.59 40.16 41.15 44.47 1259900.0 44.47
2020-04-03 43.18 38.9 42.54 39.21 2504500.0 39.21
2020-04-02 45.99 42.58 45.19 43.28 1796900.0 43.28
2020-04-01 48.62 45.18 47.68 46.0 1367200.0 46.0
2020-03-31 51.31 48.9 50.79 50.07 1115700.0 50.07
2020-03-30 51.73 48.36 48.88 51.41 575300.0 51.41
2020-03-27 50.91 47.91 50.1 48.65 1090600.0 48.65
2020-03-26 54.47 49.68 50.1 52.24 1042500.0 52.24
2020-03-25 53.96 48.77 49.83 50.29 1390500.0 50.29
2020-03-24 50.37 47.56 47.72 49.83 1438200.0 49.83
2020-03-23 49.14 45.23 47.08 46.72 1750100.0 46.72
2020-03-20 49.52 44.68 46.08 47.76 2092200.0 47.76
2020-03-19 46.57 40.76 44.03 45.9 1663700.0 45.9
2020-03-18 46.6 38.4 45.43 44.15 2193100.0 44.15
2020-03-17 49.27 44.38 48.44 49.05 1798200.0 49.05
2020-03-16 49.65 45.81 49.0 47.56 2207400.0 47.56
2020-03-13 55.37 48.38 51.53 55.05 1847400.0 55.05
2020-03-12 52.66 47.58 50.5 48.62 2390700.0 48.62
2020-03-11 62.3 55.46 60.96 56.63 1780100.0 56.63
2020-03-10 63.55 59.39 63.55 62.83 1331300.0 62.83
2020-03-09 62.9 58.29 60.34 61.91 2012600.0 61.91
2020-03-06 67.62 63.88 66.93 66.32 1211900.0 66.32
2020-03-05 71.86 67.41 70.19 68.41 1620200.0 68.41
2020-03-04 72.49 69.71 70.97 71.94 1034700.0 71.94
2020-03-03 75.07 68.66 74.2 69.47 1596300.0 69.47
2020-03-02 74.44 70.26 71.6 74.21 2283500.0 74.21
2020-02-28 71.27 67.68 70.33 70.73 3248400.0 70.73
2020-02-27 74.62 71.39 71.99 72.44 1955500.0 72.44
2020-02-26 75.0 72.18 73.49 73.84 1098600.0 73.84
2020-02-25 75.35 72.48 74.19 73.09 1761900.0 73.09
2020-02-24 74.96 71.44 72.0 74.05 1539000.0 74.05
2020-02-21 75.05 73.62 74.99 74.95 1188800.0 74.95
2020-02-20 76.68 74.07 75.19 75.2 2552000.0 75.2
2020-02-19 75.93 74.87 75.19 75.5 3597000.0 75.5
2020-02-18 74.27 73.17 73.35 74.12 1017600.0 74.12