Quantcast

Historical Stock Prices

CDK 
$63.76
*  
0.29
0.45%
Get CDK Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading CDK now
Exchange:NASDAQ
Industry: Miscellaneous
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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 64 64.27 63.72 63.76 512,960
05/24/2018 63.65 64.16 63.075 64.05 718,584
05/23/2018 63.31 63.59 62.9111 63.59 464,571
05/22/2018 62.61 63.78 62.57 63.26 759,521
05/21/2018 63.89 64.17 63.32 63.43 506,409
05/18/2018 64.22 64.5 63.98 63.99 967,056
05/17/2018 64.44 65.85 64.01 64.21 622,885
05/16/2018 64.23 65.02 64.17 64.59 806,812
05/15/2018 63.82 64.12 63.74 63.99 708,640
05/14/2018 64.46 64.79 63.81 64.19 884,076
05/11/2018 65.23 65.26 64.37 64.47 910,090
05/10/2018 64.97 65.295 64.79 64.91 674,353
05/09/2018 64.93 65 64.32 64.7 539,078
05/08/2018 64.88 65.15 64.16 64.89 806,712
05/07/2018 64.89 65.13 64.53 65 421,915
05/04/2018 63.87 65.15 63.82 64.66 804,190
05/03/2018 64.32 64.605 63.77 64.12 753,455
05/02/2018 65.35 65.41 64.1 64.38 1,846,634
05/01/2018 64.97 65.45 64.51 65.25 1,472,679
04/30/2018 65.61 66.32 65.13 65.24 1,004,048
04/27/2018 64.54 65.82 64.54 65.67 1,528,315
04/26/2018 64.85 66.3 63.98 64.7 1,385,966
04/25/2018 64.48 64.83 64.05 64.07 1,042,976
04/24/2018 65.16 65.58 64.28 64.74 935,877
04/23/2018 65.33 65.67 64.1893 64.78 1,384,505
04/20/2018 65.29 66.25 64.7996 65.21 568,692
04/19/2018 65.9 66.02 64.0328 65.31 601,935
04/18/2018 65.85 66.4 65.235 65.96 703,596
04/17/2018 65.52 66.04 65.1701 65.64 774,310
04/16/2018 64.62 65.405 64.35 65.14 861,289
04/13/2018 64.65 64.65 64.05 64.29 844,045
04/12/2018 64.29 64.79 63.6371 64.45 611,392
04/11/2018 64.3 64.79 63.8 64.07 941,211
04/10/2018 64.32 65.215 63.89 64.76 1,260,436
04/09/2018 63.79 64.33 63.49 63.56 1,051,236
04/06/2018 63.76 64.22 63.21 63.49 920,216
04/05/2018 64.15 64.72 63.25 64.29 1,534,781
04/04/2018 62.47 63.91 62.295 63.73 784,719
04/03/2018 62.98 63.54 62.188 63.32 1,293,530
04/02/2018 63.32 64.54 62.02 62.41 1,231,928
03/29/2018 62.86 64.02 62.61 63.34 1,506,546
03/28/2018 62.84 63.2 62.08 62.74 972,226
03/27/2018 64.14 64.79 62.64 62.84 1,757,049
03/26/2018 64.41 65.1 63.0166 64.12 1,037,701
03/23/2018 65.3 65.76 63.94 63.97 1,084,829
03/22/2018 66.2 67.23 65.26 65.27 1,263,688
03/21/2018 67.8 68.16 66.87 66.89 902,881
03/20/2018 68.59 70.99 67.58 67.68 1,166,549
03/19/2018 69.18 69.66 68.48 68.59 1,378,858
03/16/2018 69.54 70.1 69.38 69.54 2,071,951
03/15/2018 69.8 70.22 69.34 69.46 925,780
03/14/2018 70.62 70.8 69.49 69.56 883,911
03/13/2018 70.95 71.69 70.06 70.23 1,247,266
03/12/2018 71.7 71.7 70.58 70.79 781,870
03/09/2018 70.17 71.59 70.17 71.48 651,723
03/08/2018 70.92 70.92 68.5569 69.99 1,270,777
03/07/2018 69.24 70.66 69.24 70.65 1,174,547
03/06/2018 69.38 69.88 68.414 69.84 715,307
03/05/2018 68.27 69.11 68.04 69.03 1,116,916
03/02/2018 67.56 68.63 67.34 68.48 974,677
03/01/2018 68.8 68.99 67.35 67.64 1,278,016
02/28/2018 69.43 69.89 68.67 68.68 2,819,651
02/27/2018 69.62 70.08 68.76 69.25 810,498
02/26/2018 70.1 70.64 69.49 69.67 555,531
*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