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 (%)
Jul 05, 2022 54.76 0 -0.08(-0.15%)
Jul 01, 2022 54.77 54.84 54.75 54.84 1,061,960 +0.07(+0.13%)
Jun 30, 2022 54.77 54.82 54.70 54.77 1,448,186 -0.05(-0.09%)
Jun 29, 2022 54.74 54.82 54.72 54.82 1,091,197 +0.09(+0.16%)
Jun 28, 2022 54.77 54.80 54.71 54.73 621,998 -0.01(-0.02%)
Jun 27, 2022 54.76 54.77 54.67 54.74 1,733,522 +0.08(+0.15%)
Jun 24, 2022 54.66 55.12 54.42 54.66 3,837,372 +0.00(+0.00%)
Jun 23, 2022 54.55 54.68 54.55 54.66 536,127 +0.07(+0.13%)
Jun 22, 2022 54.51 54.62 54.51 54.59 1,347,435 +0.02(+0.04%)
Jun 21, 2022 54.37 54.57 54.31 54.57 942,769 +0.27(+0.50%)
Jun 17, 2022 54.40 54.47 53.87 54.30 2,362,239 +0.03(+0.06%)
Jun 16, 2022 54.25 54.51 54.21 54.27 1,772,529 -0.06(-0.11%)
Jun 15, 2022 54.06 54.46 54.03 54.33 1,406,224 +0.21(+0.39%)
Jun 14, 2022 54.30 54.30 53.96 54.12 2,195,516 -0.08(-0.15%)
Jun 13, 2022 54.35 54.42 54.15 54.20 1,117,696 -0.19(-0.35%)
Jun 10, 2022 54.48 54.51 54.36 54.39 1,411,484 -0.06(-0.11%)
Jun 09, 2022 54.44 54.48 54.36 54.45 632,865 +0.00(+0.00%)
Jun 08, 2022 54.37 54.45 54.32 54.45 914,757 +0.12(+0.22%)
Jun 07, 2022 54.35 54.47 54.32 54.33 913,608 +0.05(+0.09%)
Jun 06, 2022 54.45 54.46 54.22 54.28 3,293,879 -0.24(-0.44%)
Jun 03, 2022 54.42 54.56 54.42 54.52 1,831,851 +0.02(+0.04%)
Jun 02, 2022 54.40 54.51 54.36 54.50 1,307,388 +0.13(+0.24%)
Jun 01, 2022 54.35 54.45 54.30 54.37 1,448,882 +0.06(+0.11%)
May 31, 2022 54.30 54.55 54.11 54.31 1,933,340 +0.00(+0.00%)
May 27, 2022 54.30 54.34 54.21 54.31 1,168,332 +0.13(+0.24%)
May 26, 2022 54.26 54.31 54.18 54.18 1,540,083 -0.02(-0.04%)
May 25, 2022 54.15 54.34 54.15 54.20 1,360,855 +0.05(+0.09%)
May 24, 2022 54.08 54.24 54.06 54.15 943,016 -0.04(-0.07%)
May 23, 2022 54.10 54.20 54.01 54.19 1,179,132 +0.04(+0.07%)
May 20, 2022 53.95 54.15 53.90 54.15 1,677,799 +0.21(+0.39%)
May 19, 2022 54.00 54.05 53.90 53.94 1,874,346 -0.01(-0.02%)
May 18, 2022 53.90 54.09 53.90 53.95 2,418,199 -0.08(-0.15%)
May 17, 2022 53.92 54.04 53.70 54.03 2,226,068 +0.26(+0.48%)
May 16, 2022 53.57 54.01 53.47 53.77 2,002,823 +0.26(+0.48%)
May 13, 2022 53.47 53.82 53.09 53.51 3,359,243 +0.09(+0.17%)
May 12, 2022 53.80 53.85 53.35 53.42 2,745,806 -0.43(-0.80%)
May 11, 2022 53.97 54.20 53.85 53.85 1,973,338 -0.25(-0.46%)
May 10, 2022 54.15 54.20 53.92 54.10 2,586,606 +0.19(+0.35%)
May 09, 2022 54.23 54.23 53.85 53.91 3,749,573 -0.34(-0.62%)
May 06, 2022 54.23 54.33 54.20 54.25 1,680,187 -0.02(-0.04%)
May 05, 2022 54.24 54.29 54.15 54.27 1,405,249 +0.03(+0.06%)
May 04, 2022 54.23 54.33 54.21 54.24 3,893,576 -0.01(-0.02%)
May 03, 2022 54.20 54.33 54.19 54.25 2,359,721 +0.03(+0.06%)
May 02, 2022 54.27 54.30 54.12 54.22 3,177,886 -0.04(-0.07%)
Apr 29, 2022 54.27 54.36 54.24 54.26 1,938,784 -0.08(-0.15%)
Apr 28, 2022 54.28 54.34 54.21 54.34 3,283,713 +0.09(+0.17%)
Apr 27, 2022 54.30 54.30 54.22 54.25 2,172,937 -0.03(-0.06%)
Apr 26, 2022 54.34 54.39 54.26 54.28 2,435,096 -0.07(-0.13%)
Apr 25, 2022 54.29 54.45 54.26 54.35 4,439,302 +0.15(+0.28%)
Apr 22, 2022 54.32 54.34 54.16 54.20 2,912,231 -0.09(-0.17%)
Apr 21, 2022 54.40 54.42 54.25 54.29 4,166,133 -0.05(-0.09%)
Apr 20, 2022 54.31 54.49 54.29 54.34 4,118,114 +0.04(+0.07%)
Apr 19, 2022 54.32 54.33 54.28 54.30 5,275,147 +0.01(+0.02%)
Apr 18, 2022 54.30 54.33 54.27 54.29 3,634,188 +0.00(+0.00%)
Apr 14, 2022 54.30 54.38 54.27 54.29 4,732,340 +0.01(+0.02%)
Apr 13, 2022 54.39 54.43 54.20 54.28 4,883,864 -0.05(-0.09%)
Apr 12, 2022 54.40 54.45 54.29 54.33 4,647,856 -0.02(-0.04%)
Apr 11, 2022 54.40 54.51 54.33 54.35 5,117,582 -0.10(-0.18%)
Apr 08, 2022 54.39 54.55 54.32 54.45 3,894,896 +0.10(+0.18%)
Apr 07, 2022 54.34 54.48 54.31 54.35 18,699,074 +5.49(+11.25%)
Apr 06, 2022 48.14 49.39 47.88 48.86 668,685 +0.34(+0.70%)
Apr 05, 2022 49.10 49.60 48.41 48.52 677,318 -0.58(-1.18%)
Apr 04, 2022 48.90 49.40 48.54 49.09 466,972 +0.15(+0.31%)
Apr 01, 2022 48.58 49.03 48.27 48.94 545,453 +0.40(+0.82%)
Mar 31, 2022 48.83 49.15 48.37 48.55 453,418 -0.37(-0.75%)
Mar 30, 2022 48.99 49.11 48.51 48.91 804,484 -0.21(-0.43%)
Mar 29, 2022 48.18 49.16 48.18 49.12 530,964 +1.05(+2.18%)
Mar 28, 2022 47.87 48.28 47.61 48.08 422,160 -0.10(-0.21%)
Mar 25, 2022 47.60 49.40 47.35 48.18 756,875 +1.22(+2.59%)
Mar 24, 2022 46.09 47.08 45.82 46.96 540,086 +0.89(+1.93%)
Mar 23, 2022 47.11 47.11 45.84 46.07 461,839 -1.09(-2.30%)
Mar 22, 2022 47.71 47.81 46.92 47.16 732,032 -0.49(-1.03%)
Mar 21, 2022 47.19 48.04 47.19 47.65 468,514 +0.29(+0.61%)
Mar 18, 2022 48.08 48.47 46.46 47.36 1,331,156 -0.82(-1.70%)
Mar 17, 2022 47.57 48.21 47.40 48.18 577,460 +0.47(+0.98%)
Mar 16, 2022 46.85 47.79 46.54 47.71 1,243,429 +0.97(+2.07%)
Mar 15, 2022 47.39 47.59 46.28 46.74 659,252 -0.50(-1.06%)
Mar 14, 2022 47.78 48.34 47.04 47.24 767,005 -0.47(-0.98%)
Mar 11, 2022 47.54 47.87 46.56 47.71 826,764 +0.27(+0.57%)
Mar 10, 2022 46.34 47.55 46.14 47.44 574,692 +0.79(+1.69%)
Mar 09, 2022 46.63 46.84 46.22 46.65 675,387 +0.61(+1.32%)
Mar 08, 2022 45.79 46.59 45.46 46.04 1,188,137 +0.60(+1.32%)
Mar 07, 2022 46.66 46.66 45.33 45.44 743,390 -1.38(-2.94%)
Mar 04, 2022 46.69 47.01 46.18 46.82 647,848 -0.24(-0.51%)
Mar 03, 2022 46.87 47.30 46.37 47.06 740,709 +0.45(+0.96%)
Mar 02, 2022 46.28 46.91 46.27 46.61 859,019 +0.61(+1.32%)
Mar 01, 2022 45.12 46.23 45.04 46.00 1,034,428 +0.79(+1.74%)
Feb 28, 2022 45.53 45.66 44.67 45.22 1,380,283 -0.45(-0.98%)
Feb 25, 2022 44.67 45.91 45.15 45.66 1,308,748 +1.09(+2.45%)
Feb 24, 2022 43.71 44.62 43.51 44.57 1,107,803 -0.02(-0.04%)
Feb 23, 2022 45.18 45.28 43.98 44.59 960,092 -0.51(-1.12%)
Feb 22, 2022 42.74 45.26 42.72 45.10 3,129,595 +3.11(+7.41%)
Feb 18, 2022 41.99 0 -0.18(-0.42%)
Feb 17, 2022 42.87 42.87 42.14 42.17 579,950 -0.86(-2.01%)
Feb 16, 2022 43.44 43.48 42.71 43.03 368,310 -0.56(-1.28%)
Feb 15, 2022 43.32 43.82 43.04 43.59 438,286 +0.62(+1.43%)
Feb 14, 2022 43.14 43.64 42.68 42.97 593,983 +0.07(+0.16%)
Feb 11, 2022 42.80 43.55 42.40 42.90 528,261 -0.13(-0.30%)
Feb 10, 2022 43.25 43.57 42.69 43.03 577,436 -0.63(-1.43%)
Feb 09, 2022 42.52 43.71 42.16 43.66 380,926 +1.27(+3.00%)
Feb 08, 2022 41.62 42.40 41.62 42.38 326,557 +0.64(+1.52%)
Feb 07, 2022 41.62 42.59 41.45 41.75 693,090 +0.43(+1.03%)
Feb 04, 2022 42.75 42.94 40.28 41.32 997,153 -1.14(-2.69%)
Feb 03, 2022 42.61 42.26 42.46 626,817 -0.50(-1.16%)
Feb 02, 2022 43.27 43.63 42.78 42.96 422,335 -0.37(-0.85%)
Feb 01, 2022 42.81 43.37 42.46 43.33 475,338 +0.62(+1.44%)
Jan 31, 2022 41.85 42.71 815,172 +0.73(+1.73%)
Jan 28, 2022 41.27 42.01 40.93 41.99 670,074 +0.64(+1.54%)
Jan 27, 2022 41.62 42.16 40.83 41.35 609,708 -0.23(-0.55%)
Jan 26, 2022 42.27 42.63 41.23 41.58 568,978 -0.31(-0.74%)
Jan 25, 2022 43.21 43.21 41.10 41.89 716,474 -1.12(-2.61%)
Jan 24, 2022 42.09 43.07 41.51 43.01 744,554 +0.54(+1.26%)
Jan 21, 2022 43.04 43.35 42.47 42.47 541,828 -0.74(-1.70%)
Jan 20, 2022 42.96 43.78 42.88 43.21 1,042,814 +0.30(+0.69%)
Jan 19, 2022 43.16 43.56 42.81 42.91 481,221 -0.27(-0.62%)
Jan 18, 2022 43.06 43.46 42.41 43.18 610,800 -0.14(-0.32%)
Jan 14, 2022 43.32 0 +0.41(+0.95%)
Jan 13, 2022 43.30 43.58 42.79 42.91 603,687 -0.09(-0.21%)
Jan 12, 2022 42.84 43.34 42.67 43.00 707,442 +0.19(+0.44%)
Jan 11, 2022 42.49 42.83 41.40 42.81 545,722 +0.32(+0.75%)
Jan 10, 2022 41.95 42.55 41.17 42.49 895,449 +0.35(+0.83%)
Jan 07, 2022 41.77 42.28 41.61 42.15 556,288 +0.34(+0.81%)
Jan 06, 2022 41.82 42.38 41.15 41.81 504,361 -0.02(-0.05%)
Jan 05, 2022 42.53 43.06 41.81 41.83 752,886 -0.76(-1.77%)
Jan 04, 2022 42.69 42.96 42.02 42.58 519,003 +0.07(+0.16%)
Jan 03, 2022 41.66 42.63 41.30 42.51 692,346 +1.02(+2.47%)
Dec 31, 2021 41.49 42.24 41.44 41.49 380,216 -0.05(-0.12%)
Dec 30, 2021 41.38 42.03 41.38 41.54 441,898 +0.04(+0.10%)
Dec 29, 2021 41.87 41.87 41.41 41.50 842,437 -0.29(-0.69%)
Dec 28, 2021 40.90 41.93 40.81 41.79 587,618 +0.88(+2.16%)
Dec 27, 2021 40.78 40.91 40.44 40.90 418,894 +0.09(+0.22%)
Dec 23, 2021 40.59 41.01 40.58 40.81 395,860 +0.33(+0.81%)
Dec 22, 2021 40.14 40.52 39.85 40.49 499,573 +0.25(+0.62%)
Dec 21, 2021 39.92 40.67 39.86 40.24 664,036 +0.41(+1.02%)
Dec 20, 2021 39.72 40.05 39.24 39.83 930,152 -0.47(-1.16%)
Dec 17, 2021 39.05 40.40 38.85 40.30 2,055,154 +1.31(+3.37%)
Dec 16, 2021 39.49 40.22 38.71 38.98 1,053,583 -1.32(-3.28%)
Dec 15, 2021 40.04 40.33 39.71 40.31 1,136,824 +0.21(+0.52%)
Dec 14, 2021 40.06 40.52 39.72 40.10 1,372,706 -0.05(-0.12%)
Dec 13, 2021 39.16 40.22 39.16 40.15 893,191 +0.77(+1.97%)
Dec 10, 2021 40.09 40.21 39.33 39.37 502,141 -0.41(-1.03%)
Dec 09, 2021 39.85 39.97 39.23 39.78 942,368 -0.37(-0.91%)
Dec 08, 2021 40.57 40.80 40.09 40.15 1,070,869 -0.28(-0.69%)
Dec 07, 2021 41.03 41.41 40.31 40.43 789,423 -0.33(-0.80%)
Dec 06, 2021 40.42 41.29 40.28 40.75 642,407 +0.77(+1.91%)
Dec 03, 2021 40.15 40.43 39.70 39.99 727,049 +0.02(+0.05%)
Dec 02, 2021 38.70 40.15 38.70 39.97 859,687 +1.40(+3.63%)
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.