CDK Global Inc. Common Stockのデータ

CDK Global Inc. Common Stockの基本情報

名前 CDK Global Inc. Common Stock
ティッカー CDK
国 United States
上場年 nan
セクター Miscellaneous

CDK Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.72 50.21 51.65 50.95 585200.0 50.95
2021-02-12 52.18 50.41 50.64 51.72 471100.0 51.72
2021-02-11 52.39 50.38 51.9 50.98 1185800.0 50.98
2021-02-10 52.11 50.31 50.32 51.59 845300.0 51.59
2021-02-09 51.9 49.1 51.43 50.17 2481600.0 50.17
2021-02-08 55.51 54.39 54.59 55.15 690000.0 55.15
2021-02-05 54.15 53.03 53.56 54.1 422200.0 54.1
2021-02-04 53.35 52.06 52.59 53.25 324000.0 53.25
2021-02-03 52.51 51.66 51.98 52.21 400800.0 52.21
2021-02-02 52.62 51.18 51.5 52.12 478000.0 52.12
2021-02-01 51.94 50.05 50.35 51.67 606100.0 51.67
2021-01-29 50.95 49.81 50.46 49.9 740800.0 49.9
2021-01-28 51.08 49.61 50.22 50.51 709600.0 50.51
2021-01-27 51.06 49.64 50.48 50.18 805500.0 50.18
2021-01-26 50.96 49.88 50.41 50.89 482800.0 50.89
2021-01-25 50.32 49.29 49.82 50.23 477900.0 50.23
2021-01-22 50.48 49.5 50.12 50.0 282500.0 50.0
2021-01-21 50.82 50.15 50.43 50.53 314100.0 50.53
2021-01-20 50.99 49.96 50.12 50.46 779700.0 50.46
2021-01-19 52.09 50.19 52.09 50.34 828200.0 50.34
2021-01-15 52.18 51.13 51.67 51.7 467000.0 51.7
2021-01-14 52.08 51.5 51.87 51.93 564000.0 51.93
2021-01-13 53.0 51.24 52.88 51.43 608000.0 51.43
2021-01-12 52.97 52.19 52.52 52.78 349400.0 52.78
2021-01-11 53.28 52.05 52.33 52.5 687000.0 52.5
2021-01-08 53.9 52.51 53.26 52.81 437600.0 52.81
2021-01-07 53.2 52.06 52.44 52.99 669300.0 52.99
2021-01-06 52.9 49.72 51.4 52.42 660600.0 52.42
2021-01-05 51.31 50.41 50.63 51.2 509700.0 51.2
2021-01-04 52.02 49.78 51.92 50.59 660900.0 50.59
2020-12-31 52.16 51.33 51.61 51.83 408700.0 51.83
2020-12-30 52.0 50.99 51.35 51.54 288300.0 51.54
2020-12-29 52.01 50.97 51.81 51.17 314600.0 51.17
2020-12-28 51.9 51.14 51.62 51.52 342100.0 51.52
2020-12-24 51.38 50.53 51.27 51.28 136400.0 51.28
2020-12-23 51.18 50.6 51.11 50.89 622600.0 50.89
2020-12-22 51.09 50.3 50.71 50.76 776000.0 50.76
2020-12-21 50.76 49.63 50.4 50.72 929000.0 50.72
2020-12-18 52.12 50.72 51.86 50.97 1479600.0 50.97
2020-12-17 52.18 50.02 51.4 52.0 1014400.0 52.0
2020-12-16 51.7 50.33 51.42 51.12 1012700.0 51.12
2020-12-15 51.28 50.4 50.81 51.21 626000.0 51.21
2020-12-14 51.06 49.69 50.84 50.25 874500.0 50.25
2020-12-11 51.16 50.32 50.35 50.68 909200.0 50.68
2020-12-10 50.71 49.92 50.23 50.58 778200.0 50.58
2020-12-09 50.95 50.04 50.59 50.54 849600.0 50.54
2020-12-08 50.35 49.0 49.2 50.25 1485200.0 50.25
2020-12-07 50.29 48.83 50.07 49.16 1007000.0 49.16
2020-12-04 50.67 49.25 49.74 50.17 1251300.0 50.17
2020-12-03 49.56 47.87 48.38 49.32 950000.0 49.32
2020-12-02 48.76 47.89 48.62 48.36 700400.0 48.36
2020-12-01 49.13 47.62 48.5 48.77 1238200.0 48.77
2020-11-30 49.51 46.13 46.13 47.9 10856600.0 47.9
2020-11-27 47.49 46.12 47.05 46.74 1075100.0 46.59
2020-11-25 48.56 47.02 48.45 47.27 1108600.0 47.12
2020-11-24 49.61 48.44 48.85 48.65 1219200.0 48.49
2020-11-23 48.64 47.36 47.37 48.26 812100.0 48.11
2020-11-20 47.64 46.68 47.51 47.23 860400.0 47.08
2020-11-19 48.3 47.13 47.86 47.78 762600.0 47.63
2020-11-18 49.15 47.42 48.66 48.19 492400.0 48.04
2020-11-17 48.56 46.78 47.58 48.49 645500.0 48.33
2020-11-16 49.0 47.35 48.85 48.36 741700.0 48.2
2020-11-13 48.07 46.41 46.67 47.99 596000.0 47.84
2020-11-12 47.87 45.73 47.35 46.19 836900.0 46.04
2020-11-11 49.62 47.04 49.26 47.37 1089500.0 47.22
2020-11-10 50.25 48.5 49.62 49.37 653400.0 49.21
2020-11-09 51.71 48.55 48.99 49.06 1725900.0 48.9
2020-11-06 46.85 46.08 46.85 46.53 854700.0 46.38
2020-11-05 47.22 45.38 46.35 46.83 624800.0 46.68
2020-11-04 47.62 45.68 46.33 46.08 908700.0 45.93
2020-11-03 46.93 45.2 46.0 46.43 1242800.0 46.28
2020-11-02 44.08 42.86 43.61 44.03 888800.0 43.89
2020-10-30 43.19 42.23 42.41 43.1 808700.0 42.96
2020-10-29 42.94 41.21 42.08 42.72 745800.0 42.58
2020-10-28 43.78 42.28 43.5 42.35 834400.0 42.21
2020-10-27 45.31 43.63 45.08 43.72 788500.0 43.58
2020-10-26 46.15 44.66 46.12 45.21 450400.0 45.06
2020-10-23 46.8 45.92 46.8 46.41 579900.0 46.26
2020-10-22 46.45 44.62 45.34 46.31 793700.0 46.16
2020-10-21 45.74 44.91 45.42 45.25 986600.0 45.1
2020-10-20 45.83 44.98 45.17 45.56 520300.0 45.41
2020-10-19 45.88 44.67 45.39 44.79 696300.0 44.65
2020-10-16 45.65 44.82 45.43 45.29 708500.0 45.14
2020-10-15 45.11 43.4 43.83 44.95 830800.0 44.81
2020-10-14 43.93 43.13 43.23 43.93 681600.0 43.79
2020-10-13 44.23 43.37 43.4 43.44 527200.0 43.3
2020-10-12 44.18 43.43 43.93 43.59 639800.0 43.45
2020-10-09 43.89 43.09 43.4 43.67 523000.0 43.53
2020-10-08 43.86 42.54 43.83 43.02 666100.0 42.88
2020-10-07 45.02 43.52 44.76 43.54 487500.0 43.4
2020-10-06 45.51 44.2 44.37 44.63 654500.0 44.49
2020-10-05 44.71 42.22 44.44 44.28 836600.0 44.14
2020-10-02 44.32 43.17 43.31 44.05 444300.0 43.91
2020-10-01 44.3 43.06 43.64 44.03 634900.0 43.89
2020-09-30 44.21 43.4 43.58 43.59 860100.0 43.45
2020-09-29 43.84 43.43 43.72 43.59 598300.0 43.45
2020-09-28 44.61 43.58 44.21 43.78 893600.0 43.64
2020-09-25 43.9 42.19 42.19 43.61 975600.0 43.47
2020-09-24 42.53 41.7 42.19 42.5 1036700.0 42.36
2020-09-23 43.64 42.39 43.46 42.41 818100.0 42.27
2020-09-22 43.45 42.86 43.16 43.41 756200.0 43.27
2020-09-21 43.26 42.26 42.87 42.76 1013300.0 42.62
2020-09-18 43.97 42.83 43.6 43.63 2582200.0 43.49
2020-09-17 43.52 42.8 43.46 43.45 692700.0 43.31
2020-09-16 45.78 43.7 45.62 44.0 967200.0 43.86
2020-09-15 45.6 43.74 44.59 45.29 477000.0 45.14
2020-09-14 44.61 43.54 43.97 44.44 473100.0 44.3
2020-09-11 44.34 43.22 44.06 43.83 717300.0 43.69
2020-09-10 45.38 43.71 44.94 43.83 735900.0 43.69
2020-09-09 45.31 43.97 44.85 44.85 680700.0 44.71
2020-09-08 45.33 44.01 44.85 44.6 791500.0 44.46
2020-09-04 46.63 44.67 46.44 45.41 554800.0 45.26
2020-09-03 47.61 45.53 47.42 46.08 617400.0 45.93
2020-09-02 47.62 46.15 46.45 47.47 556300.0 47.32
2020-09-01 46.72 46.03 46.26 46.48 517100.0 46.33
2020-08-31 47.69 46.55 47.65 46.62 839600.0 46.47
2020-08-28 47.81 46.62 46.82 47.68 444800.0 47.38
2020-08-27 47.04 46.29 46.99 46.64 426500.0 46.34
2020-08-26 46.97 46.4 46.64 46.63 469800.0 46.33
2020-08-25 46.85 46.06 46.67 46.41 372000.0 46.12
2020-08-24 46.89 46.01 46.3 46.68 360800.0 46.38
2020-08-21 46.69 45.53 46.17 46.13 418500.0 45.84
2020-08-20 46.38 45.75 46.01 46.22 516300.0 45.93
2020-08-19 46.63 46.07 46.17 46.29 528100.0 46.0
2020-08-18 46.25 45.53 45.61 45.89 509800.0 45.6
2020-08-17 46.04 45.1 45.7 45.59 1108700.0 45.3
2020-08-14 46.48 45.44 46.16 45.5 639700.0 45.21
2020-08-13 47.06 45.9 46.14 46.34 569900.0 46.05
2020-08-12 46.53 45.78 46.36 46.08 563200.0 45.79
2020-08-11 47.51 46.06 47.07 46.18 503800.0 45.89
2020-08-10 47.15 46.08 47.04 46.98 480500.0 46.68
2020-08-07 47.15 46.38 46.89 46.89 643200.0 46.59
2020-08-06 47.13 46.38 46.56 47.03 481400.0 46.73
2020-08-05 47.95 45.53 47.93 46.61 854500.0 46.31
2020-08-04 47.15 46.21 46.26 46.93 668900.0 46.63
2020-08-03 46.24 45.33 45.73 46.19 409600.0 45.9
2020-07-31 45.47 44.5 44.63 45.46 491100.0 45.17
2020-07-30 45.06 44.01 44.6 44.95 350500.0 44.66
2020-07-29 45.46 44.32 44.33 45.34 320300.0 45.05
2020-07-28 44.86 43.94 44.86 43.96 385900.0 43.68
2020-07-27 44.92 43.45 43.87 44.9 401300.0 44.62
2020-07-24 44.54 43.73 44.54 43.95 435200.0 43.67
2020-07-23 45.16 43.43 44.0 44.58 516500.0 44.29
2020-07-22 44.3 43.45 43.45 44.05 505000.0 43.77
2020-07-21 44.13 43.25 43.32 43.41 482900.0 43.13
2020-07-20 43.3 42.72 42.85 43.18 394700.0 42.91
2020-07-17 43.24 42.39 42.93 43.07 472300.0 42.8
2020-07-16 43.28 42.48 42.69 42.93 558400.0 42.66
2020-07-15 43.27 41.7 41.84 42.95 743300.0 42.68
2020-07-14 41.0 39.38 40.27 41.0 715600.0 40.74
2020-07-13 41.39 40.23 40.75 40.43 512100.0 40.17
2020-07-10 40.56 39.62 40.32 40.45 535400.0 40.19
2020-07-09 41.1 39.34 40.52 40.33 549400.0 40.07
2020-07-08 40.85 39.95 40.38 40.56 438300.0 40.3
2020-07-07 41.84 40.41 41.5 40.45 556600.0 40.19
2020-07-06 42.95 41.88 42.6 42.04 472900.0 41.77
2020-07-02 42.24 41.47 41.86 41.76 615000.0 41.5
2020-07-01 41.94 40.99 41.28 41.11 497600.0 40.85
2020-06-30 41.56 40.66 40.79 41.42 761800.0 41.16
2020-06-29 41.03 39.9 40.59 41.03 586800.0 40.77
2020-06-26 40.44 39.19 39.48 40.2 2839200.0 39.94
2020-06-25 39.88 38.44 39.55 39.57 1043600.0 39.32
2020-06-24 40.84 39.64 40.72 39.89 1330400.0 39.64
2020-06-23 41.6 41.02 41.54 41.05 680700.0 40.79
2020-06-22 41.33 40.47 41.11 41.15 552100.0 40.89
2020-06-19 41.98 40.29 41.0 41.27 1573500.0 41.01
2020-06-18 41.37 40.05 40.62 41.22 738000.0 40.96
2020-06-17 41.96 40.95 41.96 41.07 453800.0 40.81
2020-06-16 43.42 41.33 42.4 41.8 848000.0 41.53
2020-06-15 41.5 40.08 40.48 41.15 959800.0 40.89
2020-06-12 43.39 40.89 42.59 41.47 977000.0 41.21
2020-06-11 43.89 41.22 43.4 41.24 680500.0 40.98
2020-06-10 46.88 44.07 46.29 44.42 748400.0 44.14
2020-06-09 47.09 45.61 46.51 46.37 872600.0 46.08
2020-06-08 47.32 44.77 45.89 47.18 866000.0 46.88
2020-06-05 44.31 42.36 42.56 43.7 737500.0 43.42
2020-06-04 41.83 41.08 41.41 41.54 727300.0 41.28
2020-06-03 42.21 41.03 41.13 41.84 990400.0 41.43
2020-06-02 41.15 40.32 40.75 40.71 635600.0 40.31
2020-06-01 40.78 38.85 39.38 40.61 634600.0 40.21
2020-05-29 39.55 38.22 39.25 39.31 978600.0 38.92
2020-05-28 40.94 39.51 40.93 39.64 524600.0 39.25
2020-05-27 41.85 40.46 41.2 40.71 1035900.0 40.31
2020-05-26 40.93 39.8 40.35 40.55 1039000.0 40.15
2020-05-22 39.32 38.37 38.53 38.99 563500.0 38.6
2020-05-21 38.56 37.64 38.13 38.49 1754100.0 38.11
2020-05-20 39.23 37.67 38.57 38.08 854300.0 37.7
2020-05-19 39.1 37.98 38.57 38.28 663700.0 37.9
2020-05-18 38.88 37.25 37.25 38.51 959000.0 38.13
2020-05-15 37.18 35.67 36.41 36.33 1696400.0 35.97
2020-05-14 36.91 35.47 36.4 36.67 770400.0 36.31
2020-05-13 39.2 36.88 39.2 37.23 922800.0 36.86
2020-05-12 40.82 39.42 40.77 39.42 808800.0 39.03
2020-05-11 40.86 40.05 40.27 40.73 1146200.0 40.33
2020-05-08 41.13 39.97 40.4 40.78 457900.0 40.38
2020-05-07 40.23 39.23 39.51 39.71 804900.0 39.32
2020-05-06 40.72 38.88 39.17 39.01 800700.0 38.62
2020-05-05 40.06 38.94 39.28 39.28 972600.0 38.9
2020-05-04 38.59 36.63 37.17 38.55 695100.0 38.17
2020-05-01 39.27 37.1 38.29 37.7 582000.0 37.33
2020-04-30 39.34 38.11 38.71 39.28 2308800.0 38.89
2020-04-29 39.18 37.26 37.5 39.03 650700.0 38.64
2020-04-28 37.61 36.15 37.26 36.54 526300.0 36.18
2020-04-27 36.74 35.01 35.14 36.48 847600.0 36.12
2020-04-24 35.37 34.37 35.01 34.71 748600.0 34.37
2020-04-23 35.6 34.57 34.96 34.69 1012400.0 34.35
2020-04-22 34.96 34.25 34.76 34.49 812400.0 34.15
2020-04-21 34.95 33.42 34.33 34.05 950100.0 33.71
2020-04-20 36.15 34.33 34.63 35.16 761900.0 34.81
2020-04-17 36.07 34.97 34.99 35.2 980900.0 34.85
2020-04-16 34.6 33.62 34.37 34.18 717700.0 33.84
2020-04-15 35.05 33.98 34.54 34.2 927800.0 33.86
2020-04-14 36.1 34.89 35.29 35.77 445300.0 35.42
2020-04-13 35.89 34.08 35.89 34.6 463300.0 34.26
2020-04-09 36.94 35.12 36.03 35.98 1004800.0 35.62
2020-04-08 35.55 33.72 34.1 35.39 1079900.0 35.04
2020-04-07 35.71 33.44 34.35 33.7 1396900.0 33.37
2020-04-06 33.22 30.41 30.77 33.06 967200.0 32.73
2020-04-03 30.67 29.53 29.96 30.03 1300900.0 29.73
2020-04-02 30.73 29.33 29.97 30.06 1673700.0 29.76
2020-04-01 32.06 30.0 31.58 30.28 1252900.0 29.98
2020-03-31 34.87 32.34 34.15 32.85 1106600.0 32.52
2020-03-30 34.34 32.19 32.68 34.15 846000.0 33.81
2020-03-27 34.92 31.93 34.51 32.94 1346200.0 32.61
2020-03-26 35.99 32.51 34.22 35.5 969800.0 35.15
2020-03-25 35.33 31.82 33.52 34.16 1078700.0 33.82
2020-03-24 33.68 31.53 32.29 33.55 1044900.0 33.22
2020-03-23 31.25 29.29 30.78 30.61 1899100.0 30.31
2020-03-20 32.8 29.23 31.84 30.98 1997900.0 30.67
2020-03-19 33.93 29.12 30.85 32.36 1711900.0 32.04
2020-03-18 35.27 30.55 34.77 31.01 1377300.0 30.7
2020-03-17 36.74 34.02 35.45 36.41 1452000.0 36.05
2020-03-16 36.74 34.97 35.0 35.01 1632100.0 34.66
2020-03-13 40.34 36.34 39.48 37.74 2342800.0 37.37
2020-03-12 39.91 37.14 37.87 38.12 1891200.0 37.74
2020-03-11 41.29 39.65 40.85 40.04 1325600.0 39.64
2020-03-10 42.06 40.43 41.82 41.77 872900.0 41.36
2020-03-09 42.98 40.41 42.08 40.75 1051300.0 40.35
2020-03-06 44.61 43.24 43.83 44.24 725200.0 43.8
2020-03-05 45.66 43.88 44.8 44.66 760400.0 44.22
2020-03-04 46.02 44.93 45.63 45.51 773400.0 45.06
2020-03-03 46.46 44.12 45.59 45.02 759900.0 44.57
2020-03-02 46.19 44.65 46.13 45.65 893200.0 45.2
2020-02-28 46.12 43.35 43.88 46.02 1500600.0 45.56
2020-02-27 47.56 45.48 46.41 45.67 525600.0 45.07
2020-02-26 49.49 47.18 48.52 47.46 505700.0 46.84
2020-02-25 50.05 48.15 49.61 48.31 747000.0 47.67
2020-02-24 49.53 47.97 48.24 49.38 726600.0 48.73
2020-02-21 51.25 49.81 51.25 50.01 503600.0 49.35
2020-02-20 52.02 50.89 52.01 51.49 275700.0 50.81
2020-02-19 52.76 51.86 52.43 52.02 337800.0 51.34
2020-02-18 52.44 51.92 52.17 52.37 532900.0 51.68