CDK - CDK Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 50.81 51.22 50.69 51.04 51.04 324,008
Jul 17, 2019 50.94 51.26 50.75 50.82 50.82 507,400
Jul 16, 2019 50.87 51.20 50.48 50.93 50.93 571,700
Jul 15, 2019 50.74 50.98 50.29 50.96 50.96 608,500
Jul 12, 2019 49.85 50.73 49.57 50.68 50.68 406,600
Jul 11, 2019 50.11 50.33 49.60 49.87 49.87 639,100
Jul 10, 2019 50.47 51.01 49.68 50.10 50.10 614,900
Jul 09, 2019 49.75 50.19 49.50 50.15 50.15 801,400
Jul 08, 2019 50.95 50.95 49.76 49.96 49.96 1,152,800
Jul 05, 2019 51.12 51.59 50.46 51.18 51.18 585,700
Jul 03, 2019 50.15 51.56 50.04 51.56 51.56 662,500
Jul 02, 2019 49.21 50.14 48.86 50.04 50.04 1,016,700
Jul 01, 2019 50.00 50.04 48.39 49.20 49.20 942,700
Jun 28, 2019 48.86 49.50 48.09 49.44 49.44 1,905,900
Jun 27, 2019 47.94 48.53 47.63 48.46 48.46 508,300
Jun 26, 2019 48.14 48.90 47.56 47.65 47.65 789,700
Jun 25, 2019 48.58 48.96 47.78 48.05 48.05 442,600
Jun 24, 2019 49.40 49.66 48.51 48.64 48.64 586,400
Jun 21, 2019 49.21 49.65 48.71 49.18 49.18 1,710,300
Jun 20, 2019 49.98 50.18 48.92 49.53 49.53 698,300
Jun 19, 2019 48.01 49.61 47.71 49.55 49.55 1,098,700
Jun 18, 2019 48.11 48.86 47.93 47.94 47.94 749,100
Jun 17, 2019 48.65 48.65 47.60 47.69 47.69 660,000
Jun 14, 2019 49.07 49.07 48.09 48.59 48.59 398,400
Jun 13, 2019 49.26 49.52 48.84 49.16 49.16 395,800
Jun 12, 2019 48.80 49.33 48.57 49.16 49.16 562,900
Jun 11, 2019 48.84 49.24 48.76 49.04 49.04 573,800
Jun 10, 2019 47.94 49.19 47.94 48.48 48.48 591,400
Jun 07, 2019 47.96 48.25 47.70 47.78 47.78 480,700
Jun 06, 2019 47.56 48.04 47.25 47.89 47.89 829,500
Jun 05, 2019 48.64 48.64 46.93 47.53 47.53 1,923,500
Jun 04, 2019 48.10 49.00 47.85 48.36 48.36 1,055,900
Jun 03, 2019 48.38 48.71 47.13 47.35 47.35 1,164,600
May 31, 2019 48.75 48.77 47.85 48.40 48.40 960,400
May 31, 2019 0.15 Dividend
May 30, 2019 50.03 50.34 48.90 49.32 49.17 810,000
May 29, 2019 49.70 50.20 49.18 49.92 49.77 941,700
May 28, 2019 50.21 50.66 49.79 50.00 49.85 1,384,800
May 24, 2019 50.67 50.99 50.15 50.21 50.06 528,800
May 23, 2019 50.71 51.05 49.65 50.47 50.32 1,071,000
May 22, 2019 51.42 51.91 50.65 51.34 51.18 581,700
May 21, 2019 51.05 51.71 50.97 51.51 51.35 943,800
May 20, 2019 51.23 51.86 50.64 50.76 50.61 686,100
May 17, 2019 51.88 52.49 51.53 51.58 51.42 1,057,600
May 16, 2019 51.41 52.33 51.21 52.29 52.13 801,300
May 15, 2019 50.30 51.40 50.19 51.26 51.10 785,200
May 14, 2019 50.20 50.97 50.15 50.73 50.58 1,000,100
May 13, 2019 51.65 51.87 50.06 50.16 50.01 1,195,000
May 10, 2019 52.46 52.95 51.85 52.46 52.30 897,300
May 09, 2019 52.74 52.99 51.97 52.62 52.46 1,241,500
May 08, 2019 53.85 54.26 53.19 53.23 53.07 1,328,600
May 07, 2019 54.99 55.27 53.65 53.97 53.81 689,400
May 06, 2019 55.04 56.05 54.74 55.41 55.24 882,400
May 03, 2019 55.55 56.06 55.38 55.80 55.63 992,400
May 02, 2019 56.85 56.85 55.13 55.35 55.18 1,518,400
May 01, 2019 59.86 59.97 56.44 56.73 56.56 1,326,700
Apr 30, 2019 61.13 63.90 60.19 60.32 60.14 1,681,300
Apr 29, 2019 62.34 62.77 61.47 61.59 61.40 991,400
Apr 26, 2019 61.48 62.45 60.96 62.39 62.20 586,600
Apr 25, 2019 61.95 61.95 60.75 61.20 61.01 531,300
Apr 24, 2019 61.96 62.45 61.75 61.88 61.69 676,400
Apr 23, 2019 61.33 62.03 61.18 62.00 61.81 625,500
Apr 22, 2019 60.41 61.31 60.33 61.11 60.92 586,000
Apr 18, 2019 60.59 61.10 60.15 60.75 60.57 710,800
Apr 17, 2019 60.38 60.69 60.01 60.63 60.45 976,200
Apr 16, 2019 60.04 60.33 59.57 60.31 60.13 519,400
Apr 15, 2019 59.64 60.10 59.63 59.92 59.74 564,100
Apr 12, 2019 58.91 59.71 58.52 59.67 59.49 557,700
Apr 11, 2019 58.64 58.94 58.46 58.84 58.66 477,500
Apr 10, 2019 58.37 58.86 57.76 58.51 58.33 449,400
Apr 09, 2019 58.56 58.78 58.12 58.31 58.13 477,500
Apr 08, 2019 58.80 58.80 58.26 58.73 58.55 485,300
Apr 05, 2019 59.02 59.44 58.73 58.90 58.72 490,300
Apr 04, 2019 58.69 59.23 58.44 59.02 58.84 656,000
Apr 03, 2019 59.17 59.27 58.38 58.56 58.38 656,100
Apr 02, 2019 59.37 59.47 58.79 58.82 58.64 517,300
Apr 01, 2019 59.05 59.53 58.91 59.42 59.24 773,100
Mar 29, 2019 58.03 58.85 57.84 58.82 58.64 987,500
Mar 28, 2019 57.47 58.27 57.31 57.77 57.59 929,200
Mar 27, 2019 57.13 57.61 56.53 57.31 57.14 806,000
Mar 26, 2019 56.88 57.69 56.65 57.13 56.96 995,900
Mar 25, 2019 56.23 56.41 55.78 56.35 56.18 775,300
Mar 22, 2019 57.50 57.81 56.16 56.23 56.06 538,100
Mar 21, 2019 56.68 57.80 56.68 57.77 57.59 935,600
Mar 20, 2019 58.28 58.52 56.82 56.88 56.71 823,000
Mar 19, 2019 58.72 58.90 58.24 58.40 58.22 931,700
Mar 18, 2019 58.15 58.99 58.15 58.53 58.35 1,317,200
Mar 15, 2019 57.48 58.38 57.41 58.02 57.84 2,029,200
Mar 14, 2019 57.55 57.65 57.31 57.34 57.17 951,900
Mar 13, 2019 58.12 58.30 57.58 57.63 57.45 1,135,600
Mar 12, 2019 58.66 58.69 57.97 58.00 57.82 627,300
Mar 11, 2019 57.78 58.66 57.50 58.65 58.47 794,600
Mar 08, 2019 57.43 57.63 57.17 57.50 57.33 776,600
Mar 07, 2019 58.23 58.23 57.37 57.73 57.55 1,090,600
Mar 06, 2019 58.55 58.80 57.96 58.15 57.97 691,100
Mar 05, 2019 58.47 58.69 58.19 58.47 58.29 865,800
Mar 04, 2019 59.17 59.23 58.32 58.47 58.29 1,745,600
Mar 01, 2019 58.20 59.03 58.20 58.78 58.60 853,200
Feb 28, 2019 58.18 58.52 57.87 58.01 57.83 796,300
Feb 28, 2019 0.15 Dividend
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...