Quantcast

Historical Stock Prices

CDAY 
$50.64
*  
0.22
0.44%
Get CDAY Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading CDAY now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 50.74 51.145 50.22 50.64 443,857
08/15/2019 50.46 51.32 49.77 50.42 643,019
08/14/2019 52.58 52.58 50.01 50.42 971,831
08/13/2019 52.7 53.7223 52.33 53.48 718,667
08/12/2019 52.16 53.38 51.3801 52.71 1,412,352
08/09/2019 51.29 52.86 50.89 52.35 1,065,946
08/08/2019 50.83 52.02 50.55 51.59 1,175,765
08/07/2019 49.75 51.33 49.55 50.42 2,673,247
08/06/2019 51.29 52.135 50.14 50.28 867,480
08/05/2019 51.35 51.53 49.59 50.73 1,041,853
08/02/2019 51.84 53.04 51.4207 52.66 813,998
08/01/2019 53.38 53.845 51.6 52.05 1,088,294
07/31/2019 53.91 56.1 51.08 53.31 2,571,102
07/30/2019 51.84 53.18 51.37 51.74 1,293,339
07/29/2019 52.79 53.09 50.45 52.13 761,465
07/26/2019 51.8 53.15 51.585 52.98 603,243
07/25/2019 51.15 52.11 50.33 51.43 528,369
07/24/2019 49.72 51.44 49.236 51.42 522,264
07/23/2019 49.5 49.91 48.48 49.57 912,517
07/22/2019 48.43 49.7 48.34 49.3 396,363
07/19/2019 50.01 50.38 48.2 48.26 402,302
07/18/2019 49.74 50.07 49.06 49.78 392,172
07/17/2019 49.19 50.48 49.13 49.92 577,931
07/16/2019 49.73 49.73 48.38 49.23 809,060
07/15/2019 49.84 50.44 49.32 49.93 643,320
07/12/2019 49.69 50.48 48.83 50.15 544,250
07/11/2019 49.62 50.06 48.91 49.52 524,552
07/10/2019 50.42 50.93 49.29 49.5 577,001
07/09/2019 50.46 50.75 49.83 50.16 584,767
07/08/2019 51.59 51.61 50.72 50.78 400,317
07/05/2019 51.34 51.98 50.7 51.86 492,799
07/03/2019 51.99 52.67 51.67 51.86 1,277,971
07/02/2019 51.01 52.1 51.01 51.95 728,797
07/01/2019 51 51.32 50.08 51.32 752,870
06/28/2019 49.92 50.26 49.13 50.2 1,148,628
06/27/2019 47.99 49.8 47.82 49.63 636,826
06/26/2019 48.58 49.31 47.87 47.88 688,781
06/25/2019 50.62 50.655 47.77 48.22 875,044
06/24/2019 51.64 51.985 50.45 50.61 354,322
06/21/2019 52.67 52.78 51.39 51.58 488,979
06/20/2019 53.11 53.88 52.56 52.77 664,335
06/19/2019 52.43 53.06 52.15 52.75 396,883
06/18/2019 51.64 52.93 51.64 52.14 610,423
06/17/2019 50.88 51.7199 50.6 51.16 562,916
06/14/2019 50.84 51.125 49.95 50.76 639,640
06/13/2019 50.25 51.88 49.87 51.21 617,624
06/12/2019 49.4 50.26 48.3 50.12 381,069
06/11/2019 51.53 51.71 48.89 49.41 1,180,383
06/10/2019 49.51 51.45 49.23 50.99 1,090,384
06/07/2019 49.2 49.82 48.5 49.23 858,137
06/06/2019 48 49.04 47.28 48.86 709,232
06/05/2019 48.39 48.57 46.66 47.89 863,073
06/04/2019 47.6 47.88 47 47.86 1,524,578
06/03/2019 49.03 49.41 46.36 47 2,094,983
05/31/2019 49.9 49.98 48.88 49.18 1,308,698
05/30/2019 50 51.09 49.98 50.57 378,224
05/29/2019 51.13 51.13 49.325 50 864,586
05/28/2019 51.18 52.48 51.11 51.67 686,337
05/24/2019 50.16 51.73 49.78 50.85 942,936
05/23/2019 50.39 50.75 49.56 49.75 742,086
05/22/2019 50.44 51.62 50.44 51.05 2,643,175
05/21/2019 50.28 51.51 50.09 51.2 636,365
05/20/2019 50.34 50.57 49.32 50.05 374,755
05/17/2019 51.46 52.23 50.95 50.99 411,372
05/16/2019 50.47 52.48 50.03 51.98 588,843
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio