CDK - CDK Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 47.37 47.88 47.06 47.79 47.79 839,454
Sep 19, 2019 46.53 47.36 46.31 46.97 46.97 742,300
Sep 18, 2019 46.01 46.43 45.31 46.34 46.34 619,300
Sep 17, 2019 46.74 46.78 45.56 45.99 45.99 645,200
Sep 16, 2019 46.10 47.29 45.21 46.86 46.86 496,700
Sep 13, 2019 47.27 47.63 46.27 46.30 46.30 478,600
Sep 12, 2019 47.54 47.65 46.70 47.13 47.13 488,400
Sep 11, 2019 46.41 47.26 45.89 47.25 47.25 499,800
Sep 10, 2019 45.61 46.57 45.44 46.24 46.24 884,100
Sep 09, 2019 45.16 46.00 44.76 45.95 45.95 944,900
Sep 06, 2019 44.78 45.08 44.62 44.92 44.92 644,500
Sep 05, 2019 43.69 44.65 43.69 44.52 44.52 919,300
Sep 04, 2019 43.39 43.54 42.54 43.20 43.20 871,500
Sep 03, 2019 42.67 42.84 42.07 42.68 42.68 632,300
Aug 30, 2019 43.99 44.24 42.98 43.16 43.16 722,000
Aug 30, 2019 0.15 Dividend
Aug 29, 2019 43.49 44.26 43.49 43.95 43.80 1,279,200
Aug 28, 2019 42.00 43.38 41.50 43.23 43.08 1,006,100
Aug 27, 2019 42.77 43.09 42.20 42.31 42.17 1,081,600
Aug 26, 2019 43.06 43.06 41.69 42.63 42.48 985,700
Aug 23, 2019 43.36 43.77 42.37 42.61 42.46 1,163,500
Aug 22, 2019 44.89 45.13 43.59 43.70 43.55 551,100
Aug 21, 2019 44.08 44.80 43.78 44.65 44.50 683,200
Aug 20, 2019 44.77 44.77 43.47 43.57 43.42 995,900
Aug 19, 2019 45.48 45.56 44.68 44.82 44.67 762,300
Aug 16, 2019 44.17 45.23 43.78 44.96 44.81 2,833,200
Aug 15, 2019 43.54 44.29 43.27 43.73 43.58 1,627,400
Aug 14, 2019 43.30 46.30 43.10 43.58 43.43 3,119,500
Aug 13, 2019 46.84 47.96 46.36 47.43 47.27 1,305,700
Aug 12, 2019 48.40 48.40 46.51 46.78 46.62 1,161,800
Aug 09, 2019 49.51 49.51 48.63 48.66 48.49 500,400
Aug 08, 2019 48.77 49.85 47.62 49.71 49.54 778,900
Aug 07, 2019 47.23 48.64 47.17 48.49 48.32 715,300
Aug 06, 2019 47.76 48.23 47.14 47.71 47.55 966,300
Aug 05, 2019 49.66 49.73 47.12 47.54 47.38 1,252,200
Aug 02, 2019 51.32 51.57 50.13 50.66 50.49 568,700
Aug 01, 2019 51.95 53.13 51.45 51.64 51.46 754,700
Jul 31, 2019 52.52 52.67 51.61 51.87 51.69 1,684,100
Jul 30, 2019 52.64 52.99 51.98 52.44 52.26 650,800
Jul 29, 2019 53.68 53.86 52.78 53.09 52.91 499,600
Jul 26, 2019 53.19 53.80 52.73 53.72 53.54 1,016,200
Jul 25, 2019 52.91 53.15 52.59 53.00 52.82 642,000
Jul 24, 2019 51.72 53.19 51.72 53.06 52.88 631,900
Jul 23, 2019 51.83 51.92 51.35 51.88 51.70 569,100
Jul 22, 2019 51.66 51.94 51.50 51.71 51.53 594,900
Jul 19, 2019 51.08 51.72 50.72 51.40 51.22 690,500
Jul 18, 2019 50.81 51.22 50.69 51.04 50.87 377,000
Jul 17, 2019 50.94 51.26 50.75 50.82 50.65 507,400
Jul 16, 2019 50.87 51.20 50.48 50.93 50.76 571,700
Jul 15, 2019 50.74 50.98 50.29 50.96 50.79 608,500
Jul 12, 2019 49.85 50.73 49.57 50.68 50.51 406,600
Jul 11, 2019 50.11 50.33 49.60 49.87 49.70 639,100
Jul 10, 2019 50.47 51.01 49.68 50.10 49.93 614,900
Jul 09, 2019 49.75 50.19 49.50 50.15 49.98 801,400
Jul 08, 2019 50.95 50.95 49.76 49.96 49.79 1,152,800
Jul 05, 2019 51.12 51.59 50.46 51.18 51.01 585,700
Jul 03, 2019 50.15 51.56 50.04 51.56 51.38 662,500
Jul 02, 2019 49.21 50.14 48.86 50.04 49.87 1,016,700
Jul 01, 2019 50.00 50.04 48.39 49.20 49.03 942,700
Jun 28, 2019 48.86 49.50 48.09 49.44 49.27 1,905,900
Jun 27, 2019 47.94 48.53 47.63 48.46 48.29 508,300
Jun 26, 2019 48.14 48.90 47.56 47.65 47.49 789,700
Jun 25, 2019 48.58 48.96 47.78 48.05 47.89 442,600
Jun 24, 2019 49.40 49.66 48.51 48.64 48.47 586,400
Jun 21, 2019 49.21 49.65 48.71 49.18 49.01 1,710,300
Jun 20, 2019 49.98 50.18 48.92 49.53 49.36 698,300
Jun 19, 2019 48.01 49.61 47.71 49.55 49.38 1,098,700
Jun 18, 2019 48.11 48.86 47.93 47.94 47.78 749,100
Jun 17, 2019 48.65 48.65 47.60 47.69 47.53 660,000
Jun 14, 2019 49.07 49.07 48.09 48.59 48.42 398,400
Jun 13, 2019 49.26 49.52 48.84 49.16 48.99 395,800
Jun 12, 2019 48.80 49.33 48.57 49.16 48.99 562,900
Jun 11, 2019 48.84 49.24 48.76 49.04 48.87 573,800
Jun 10, 2019 47.94 49.19 47.94 48.48 48.31 591,400
Jun 07, 2019 47.96 48.25 47.70 47.78 47.62 480,700
Jun 06, 2019 47.56 48.04 47.25 47.89 47.73 829,500
Jun 05, 2019 48.64 48.64 46.93 47.53 47.37 1,923,500
Jun 04, 2019 48.10 49.00 47.85 48.36 48.19 1,055,900
Jun 03, 2019 48.38 48.71 47.13 47.35 47.19 1,164,600
May 31, 2019 48.75 48.77 47.85 48.40 48.23 960,400
May 31, 2019 0.15 Dividend
May 30, 2019 50.03 50.34 48.90 49.32 49.00 810,000
May 29, 2019 49.70 50.20 49.18 49.92 49.60 941,700
May 28, 2019 50.21 50.66 49.79 50.00 49.68 1,384,800
May 24, 2019 50.67 50.99 50.15 50.21 49.89 528,800
May 23, 2019 50.71 51.05 49.65 50.47 50.14 1,071,000
May 22, 2019 51.42 51.91 50.65 51.34 51.01 581,700
May 21, 2019 51.05 51.71 50.97 51.51 51.18 943,800
May 20, 2019 51.23 51.86 50.64 50.76 50.43 686,100
May 17, 2019 51.88 52.49 51.53 51.58 51.25 1,057,600
May 16, 2019 51.41 52.33 51.21 52.29 51.95 801,300
May 15, 2019 50.30 51.40 50.19 51.26 50.93 785,200
May 14, 2019 50.20 50.97 50.15 50.73 50.40 1,000,100
May 13, 2019 51.65 51.87 50.06 50.16 49.84 1,195,000
May 10, 2019 52.46 52.95 51.85 52.46 52.12 897,300
May 09, 2019 52.74 52.99 51.97 52.62 52.28 1,241,500
May 08, 2019 53.85 54.26 53.19 53.23 52.89 1,328,600
May 07, 2019 54.99 55.27 53.65 53.97 53.62 689,400
May 06, 2019 55.04 56.05 54.74 55.41 55.05 882,400
May 03, 2019 55.55 56.06 55.38 55.80 55.44 992,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...