Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cdk Global Inc (NQ: CDK )

54.76 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.25 43.51 42.85 43.23 822,240 -0.31(-0.72%)
Mar 30, 2015 43.19 43.69 43.16 43.54 455,872 +0.55(+1.29%)
Mar 27, 2015 42.75 43.09 42.51 42.99 530,069 +0.12(+0.28%)
Mar 26, 2015 42.48 43.19 42.48 42.87 547,657 +0.18(+0.43%)
Mar 25, 2015 43.59 43.79 42.67 42.68 807,861 -1.04(-2.39%)
Mar 24, 2015 44.46 44.56 43.46 43.73 584,876 -0.88(-1.97%)
Mar 23, 2015 44.68 44.99 44.48 44.60 598,941 -0.07(-0.17%)
Mar 20, 2015 44.91 46.04 44.57 44.68 2,129,131 -0.16(-0.35%)
Mar 19, 2015 44.73 45.08 44.68 44.84 580,486 -0.21(-0.47%)
Mar 18, 2015 44.05 45.30 43.78 45.05 610,780 +0.84(+1.90%)
Mar 17, 2015 44.02 44.78 43.63 44.21 834,080 +0.15(+0.34%)
Mar 16, 2015 43.23 44.12 43.23 44.06 848,616 +0.79(+1.82%)
Mar 13, 2015 43.31 43.63 42.84 43.27 435,301 +0.01(+0.02%)
Mar 12, 2015 43.04 44.16 42.95 43.26 1,138,441 +0.23(+0.54%)
Mar 11, 2015 42.76 43.20 42.62 43.03 850,818 +0.23(+0.54%)
Mar 10, 2015 43.01 43.33 41.97 42.80 745,644 -0.50(-1.15%)
Mar 09, 2015 42.39 43.34 42.05 43.30 972,339 +0.71(+1.67%)
Mar 06, 2015 42.64 43.04 42.09 42.59 533,738 -0.25(-0.58%)
Mar 05, 2015 42.67 43.05 42.42 42.84 367,816 +0.19(+0.46%)
Mar 04, 2015 42.93 43.23 41.81 42.64 480,264 -0.58(-1.35%)
Mar 03, 2015 43.20 43.62 43.02 43.23 631,113 -0.23(-0.53%)
Mar 02, 2015 43.24 43.58 42.84 43.46 607,805 +0.17(+0.38%)
Feb 27, 2015 42.76 43.78 42.72 43.29 3,933,863 +0.28(+0.64%)
Feb 26, 2015 43.26 44.06 42.97 43.01 626,124 -0.43(-0.98%)
Feb 25, 2015 43.66 43.84 43.00 43.44 754,794 -0.34(-0.78%)
Feb 24, 2015 42.76 43.86 42.62 43.78 662,231 +0.11(+0.25%)
Feb 23, 2015 44.40 44.40 43.26 43.67 462,794 -0.70(-1.58%)
Feb 20, 2015 43.98 44.41 43.45 44.37 503,341 +0.36(+0.82%)
Feb 19, 2015 43.25 44.35 43.23 44.01 566,743 +0.30(+0.68%)
Feb 18, 2015 43.55 44.15 43.13 43.72 898,098 +0.16(+0.36%)
Feb 17, 2015 43.27 43.61 42.76 43.56 958,956 +0.11(+0.26%)
Feb 13, 2015 42.60 43.45 43.45 43.45 850,999 +0.85(+2.00%)
Feb 12, 2015 42.83 43.36 42.52 42.60 668,637 -0.10(-0.24%)
Feb 11, 2015 43.34 43.82 42.56 42.70 721,277 -0.80(-1.85%)
Feb 10, 2015 43.71 43.96 42.89 43.50 691,693 -0.20(-0.47%)
Feb 09, 2015 43.62 44.18 43.46 43.71 555,956 -0.38(-0.86%)
Feb 06, 2015 43.79 44.84 43.17 44.09 1,424,599 +0.31(+0.70%)
Feb 05, 2015 41.16 44.54 41.00 43.78 2,382,949 +2.19(+5.27%)
Feb 04, 2015 41.23 42.08 40.80 41.59 1,476,965 -0.14(-0.33%)
Feb 03, 2015 42.08 42.12 41.28 41.73 1,740,402 -0.28(-0.66%)
Feb 02, 2015 41.81 42.52 41.06 42.01 1,179,244 +0.26(+0.62%)
Jan 30, 2015 40.99 42.13 40.28 41.75 7,726,924 -0.45(-1.07%)
Jan 29, 2015 41.83 42.27 41.71 42.20 1,223,609 +0.35(+0.84%)
Jan 28, 2015 42.77 42.97 41.74 41.85 1,967,786 -0.86(-2.01%)
Jan 27, 2015 42.41 43.12 42.02 42.71 1,055,211 -0.30(-0.69%)
Jan 26, 2015 41.63 43.65 41.58 43.01 3,040,872 +1.42(+3.42%)
Jan 23, 2015 41.58 42.40 41.46 41.58 1,323,246 +0.03(+0.07%)
Jan 22, 2015 40.56 42.13 40.42 41.55 1,996,208 +1.28(+3.17%)
Jan 21, 2015 39.91 40.36 39.46 40.28 1,127,189 +0.03(+0.07%)
Jan 20, 2015 38.77 40.34 38.50 40.25 782,526 +1.34(+3.44%)
Jan 16, 2015 38.46 39.07 38.42 38.91 643,595 +0.35(+0.91%)
Jan 15, 2015 38.69 39.46 38.31 38.56 1,352,755 -0.21(-0.55%)
Jan 14, 2015 38.23 39.48 37.90 38.77 854,644 -0.31(-0.80%)
Jan 13, 2015 38.23 39.98 38.23 39.09 1,291,094 +0.67(+1.76%)
Jan 12, 2015 37.62 38.47 37.50 38.41 837,933 +0.24(+0.63%)
Jan 09, 2015 37.67 38.49 37.38 38.17 919,968 +0.40(+1.05%)
Jan 08, 2015 36.98 38.36 36.93 37.77 940,438 +0.97(+2.64%)
Jan 07, 2015 36.97 37.01 36.01 36.80 857,418 +0.09(+0.25%)
Jan 06, 2015 36.77 37.03 35.90 36.71 1,102,446 -0.10(-0.28%)
Jan 05, 2015 36.78 37.06 36.52 36.81 1,133,793 -0.60(-1.61%)
Jan 02, 2015 37.71 38.18 36.39 37.41 989,677 -0.27(-0.71%)
Dec 31, 2014 37.18 37.68 37.68 37.68 539,568 +0.32(+0.87%)
Dec 30, 2014 37.50 37.62 37.12 37.36 541,172 -0.53(-1.39%)
Dec 29, 2014 37.94 38.09 37.36 37.88 395,682 -0.29(-0.75%)
Dec 26, 2014 38.25 39.90 38.10 38.17 2,666,960 +0.04(+0.10%)
Dec 24, 2014 37.65 38.13 38.13 38.13 220,024 +0.60(+1.60%)
Dec 23, 2014 36.82 38.36 36.78 37.53 1,049,102 +0.74(+2.01%)
Dec 22, 2014 37.14 37.21 36.36 36.79 813,191 -0.45(-1.22%)
Dec 19, 2014 37.44 37.82 36.61 37.25 4,405,856 -0.39(-1.03%)
Dec 18, 2014 37.67 37.69 36.58 37.63 1,149,892 +0.33(+0.89%)
Dec 17, 2014 36.34 37.41 36.05 37.30 1,020,236 +1.46(+4.08%)
Dec 16, 2014 35.99 36.82 35.79 35.84 1,442,626 -0.60(-1.65%)
Dec 15, 2014 36.95 36.95 36.03 36.44 919,618 -0.55(-1.47%)
Dec 12, 2014 36.11 37.38 36.10 36.99 1,060,716 -0.15(-0.40%)
Dec 11, 2014 36.78 37.73 36.65 37.13 1,914,898 +0.25(+0.68%)
Dec 10, 2014 37.38 38.23 36.72 36.89 1,276,940 -0.81(-2.16%)
Dec 09, 2014 36.24 37.84 36.24 37.70 1,020,977 +0.41(+1.09%)
Dec 08, 2014 36.83 37.89 36.46 37.29 1,454,530 +0.26(+0.70%)
Dec 05, 2014 37.63 37.90 36.86 37.03 1,018,590 -0.77(-2.03%)
Dec 04, 2014 37.30 37.91 37.04 37.80 959,390 +0.31(+0.81%)
Dec 03, 2014 37.21 38.05 37.07 37.50 1,890,377 +0.08(+0.22%)
Dec 02, 2014 38.44 38.44 35.68 37.41 1,655,014 +0.95(+2.61%)
Dec 01, 2014 34.96 36.63 34.79 36.46 1,449,129 +1.27(+3.60%)
Nov 28, 2014 34.67 35.61 34.67 35.19 421,205 +0.09(+0.26%)
Nov 26, 2014 35.09 35.10 35.10 35.10 806,648 -0.25(-0.71%)
Nov 25, 2014 35.54 35.65 35.22 35.35 1,824,436 -0.21(-0.60%)
Nov 24, 2014 35.31 35.63 35.01 35.56 1,731,672 +0.02(+0.05%)
Nov 21, 2014 35.52 35.78 35.11 35.54 2,290,070 +0.29(+0.81%)
Nov 20, 2014 35.12 35.54 34.96 35.26 1,871,304 -0.24(-0.68%)
Nov 19, 2014 36.07 36.18 35.13 35.50 787,245 -0.65(-1.79%)
Nov 18, 2014 37.11 37.16 35.39 36.15 1,214,110 -1.05(-2.83%)
Nov 17, 2014 35.74 37.36 35.04 37.20 1,541,846 +0.53(+1.44%)
Nov 14, 2014 38.63 38.94 36.57 36.67 2,262,532 -2.09(-5.39%)
Nov 13, 2014 36.92 38.83 36.38 38.76 2,406,901 +1.77(+4.77%)
Nov 12, 2014 35.41 37.68 35.41 37.00 4,218,667 +1.14(+3.17%)
Nov 11, 2014 33.83 35.98 33.63 35.86 3,986,117 +1.83(+5.38%)
Nov 10, 2014 33.69 34.15 33.42 34.03 1,527,492 +0.20(+0.60%)
Nov 07, 2014 33.37 33.99 33.05 33.83 2,128,253 +0.45(+1.36%)
Nov 06, 2014 32.22 33.70 32.02 33.37 3,796,467 +1.37(+4.28%)
Nov 05, 2014 31.34 32.05 30.99 32.00 4,090,348 +0.92(+2.97%)
Nov 04, 2014 30.77 31.14 30.72 31.08 1,830,060 +0.01(+0.03%)
Nov 03, 2014 30.88 31.18 30.75 31.07 3,133,093 +0.01(+0.03%)
Oct 31, 2014 30.33 31.32 29.98 31.06 3,125,078 +0.88(+2.91%)
Oct 30, 2014 29.69 30.44 29.43 30.18 1,751,156 +0.27(+0.90%)
Oct 29, 2014 30.50 30.60 29.62 29.91 3,649,146 -0.61(-2.00%)
Oct 28, 2014 29.12 30.82 28.66 30.53 9,313,435 +2.99(+10.84%)
Oct 27, 2014 26.81 27.15 27.15 27.54 4,119,013 +0.39(+1.43%)
Oct 24, 2014 26.80 27.38 26.74 27.15 1,427,826 +0.26(+0.96%)
Oct 23, 2014 25.65 27.64 24.44 26.89 6,409,647 +0.90(+3.45%)
Oct 22, 2014 26.06 26.23 25.47 26.00 1,888,815 +0.08(+0.32%)
Oct 21, 2014 25.24 25.98 24.82 25.91 3,612,257 +0.77(+3.05%)
Oct 20, 2014 24.29 25.20 24.11 25.14 2,867,634 +0.49(+1.99%)
Oct 17, 2014 23.30 24.91 23.30 24.65 3,112,170 +1.34(+5.75%)
Oct 16, 2014 23.12 23.91 23.12 23.31 3,124,428 -0.27(-1.14%)
Oct 15, 2014 23.66 24.03 23.20 23.58 5,238,766 -0.43(-1.81%)
Oct 14, 2014 24.27 24.32 24.04 24.02 3,975,818 -0.18(-0.75%)
Oct 13, 2014 23.90 25.69 23.86 24.20 3,942,276 +0.16(+0.67%)
Oct 10, 2014 24.24 24.54 23.90 24.04 5,264,476 -0.49(-2.00%)
Oct 09, 2014 25.17 25.29 24.17 24.53 8,645,364 -1.19(-4.64%)
Oct 08, 2014 24.79 26.00 24.49 25.72 10,278,887 +0.30(+1.16%)
Oct 07, 2014 26.84 26.95 25.09 25.42 7,489,035 -1.77(-6.53%)
Oct 06, 2014 26.86 27.47 26.81 27.20 5,411,449 -0.13(-0.47%)
Oct 03, 2014 27.64 27.72 26.81 27.33 5,453,402 -0.68(-2.44%)
Oct 02, 2014 28.26 28.94 27.73 28.01 9,941,653 -0.65(-2.26%)
Oct 01, 2014 27.85 28.98 27.85 28.66 10,678,042 +0.38(+1.34%)
Sep 30, 2014 28.30 29.40 27.92 28.28 40,017,644 -0.15(-0.52%)
Sep 29, 2014 29.58 29.58 28.43 28.43 1,145,837 -0.34(-1.19%)
Sep 26, 2014 29.58 31.76 28.77 28.77 679,612 -0.58(-1.98%)
Sep 25, 2014 30.04 31.15 29.09 29.35 749,605 -1.14(-3.73%)
Sep 24, 2014 29.58 31.05 29.35 30.49 575,879 +1.51(+5.20%)
Sep 23, 2014 29.04 29.58 28.75 28.98 43,658 +0.32(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.