CDK Global Stock Price (Quote) NASDAQ:CDK
$54.30 ( 0.39% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $53.24 | $54.65 | Friday, 20th May 2022 CDK stock ended at $54.30. This is 0.39% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 0.46% from a day low at $54.05 to a day high of $54.30. |
90 days | $42.98 | $54.70 | |
52 weeks | $38.54 | $54.70 |
Historical CDK Global prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $54.10 | $54.30 | $54.05 | $54.30 | 1 674 970 |
2022-05-19 | $54.15 | $54.20 | $54.05 | $54.09 | 1 869 186 |
2022-05-18 | $54.05 | $54.24 | $54.05 | $54.10 | 2 411 541 |
2022-05-17 | $54.07 | $54.19 | $53.85 | $54.18 | 2 219 939 |
2022-05-16 | $53.72 | $54.16 | $53.62 | $53.92 | 1 997 309 |
2022-05-13 | $53.62 | $53.97 | $53.24 | $53.66 | 3 348 431 |
2022-05-12 | $53.95 | $54.00 | $53.50 | $53.57 | 2 788 371 |
2022-05-11 | $54.12 | $54.35 | $54.00 | $54.00 | 1 992 367 |
2022-05-10 | $54.30 | $54.35 | $54.07 | $54.25 | 2 613 210 |
2022-05-09 | $54.38 | $54.38 | $54.00 | $54.06 | 3 785 728 |
2022-05-06 | $54.38 | $54.48 | $54.35 | $54.40 | 1 703 238 |
2022-05-05 | $54.39 | $54.44 | $54.30 | $54.42 | 1 440 474 |
2022-05-04 | $54.38 | $54.48 | $54.36 | $54.39 | 3 963 545 |
2022-05-03 | $54.35 | $54.48 | $54.34 | $54.40 | 2 399 394 |
2022-05-02 | $54.42 | $54.45 | $54.27 | $54.37 | 3 225 284 |
2022-04-29 | $54.42 | $54.51 | $54.39 | $54.41 | 1 983 444 |
2022-04-28 | $54.43 | $54.49 | $54.36 | $54.49 | 3 367 606 |
2022-04-27 | $54.45 | $54.47 | $54.37 | $54.40 | 2 202 642 |
2022-04-26 | $54.49 | $54.54 | $54.41 | $54.43 | 2 476 158 |
2022-04-25 | $54.44 | $54.60 | $54.41 | $54.50 | 4 461 113 |
2022-04-22 | $54.49 | $54.49 | $54.31 | $54.35 | 1 002 605 |
2022-04-21 | $54.55 | $54.57 | $54.38 | $54.44 | 4 155 000 |
2022-04-20 | $54.46 | $54.65 | $54.44 | $54.49 | 4 106 800 |
2022-04-19 | $54.47 | $54.48 | $54.43 | $54.45 | 5 260 600 |
2022-04-18 | $54.45 | $54.48 | $54.42 | $54.44 | 3 624 500 |
2022-04-14 | $54.45 | $54.53 | $54.42 | $54.44 | 761 800 |
2022-04-13 | $54.54 | $54.58 | $54.35 | $54.44 | 4 556 362 |
2022-04-12 | $54.55 | $54.59 | $54.44 | $54.48 | 4 425 719 |
2022-04-11 | $54.55 | $54.66 | $54.48 | $54.48 | 4 499 487 |
2022-04-08 | $54.56 | $54.70 | $54.54 | $54.54 | 3 884 172 |
2022-04-07 | $54.49 | $54.64 | $54.46 | $54.50 | 18 370 400 |
2022-04-06 | $48.27 | $49.53 | $48.01 | $48.99 | 666 700 |
2022-04-05 | $49.24 | $49.74 | $48.54 | $48.65 | 675 500 |
2022-04-04 | $49.03 | $49.54 | $48.67 | $49.23 | 465 700 |
2022-04-01 | $48.71 | $49.16 | $48.40 | $49.08 | 420 603 |
2022-03-31 | $48.96 | $49.29 | $48.50 | $48.68 | 391 196 |
2022-03-30 | $49.13 | $49.25 | $48.65 | $49.04 | 726 523 |
2022-03-29 | $48.31 | $49.30 | $48.31 | $49.26 | 529 300 |
2022-03-28 | $48.00 | $48.41 | $47.74 | $48.21 | 421 000 |
2022-03-25 | $47.73 | $49.54 | $47.48 | $48.31 | 754 800 |
2022-03-24 | $46.22 | $47.21 | $45.95 | $47.09 | 538 600 |
2022-03-23 | $47.24 | $47.24 | $45.97 | $46.20 | 460 600 |
2022-03-22 | $47.84 | $47.92 | $47.05 | $47.29 | 612 281 |
2022-03-21 | $47.32 | $48.17 | $47.32 | $47.78 | 428 630 |
2022-03-18 | $48.21 | $48.21 | $46.60 | $47.49 | 1 326 352 |
2022-03-17 | $47.70 | $48.35 | $47.53 | $48.31 | 575 900 |
2022-03-16 | $46.98 | $47.92 | $46.67 | $47.84 | 1 240 000 |
2022-03-15 | $47.52 | $47.72 | $46.41 | $46.87 | 657 400 |
2022-03-14 | $47.91 | $48.47 | $47.17 | $47.37 | 764 700 |
2022-03-11 | $47.67 | $48.00 | $46.69 | $47.84 | 824 500 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.