CDI Corp Stock Price History, CDI Historical Prices

Add to My Stocks
$8.2 $0.05 (0.61%) CDI stock closing price Sep 12, 2017 (Closing)

The 10 year data of CDI Corp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with CDI Corp P/E ratio, and PS ratio. The stock price was at a 5 year high of 29.9 on 02 Oct, 2007 as seen from CDI Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-128.208.308.208.20608733N/A0.20
2017-09-118.208.258.208.25207414N/A0.20
2017-09-088.208.268.208.20329014N/A0.20
2017-09-078.208.258.208.2592606N/A0.20
2017-09-068.258.258.208.2582626N/A0.20
2017-09-058.208.258.208.20172773N/A0.20
2017-09-018.208.258.208.25135717N/A0.20
2017-08-318.238.258.208.20135605N/A0.20
2017-08-308.208.238.208.20153736N/A0.20
2017-08-298.208.258.208.20191949N/A0.20
2017-08-288.208.238.208.20128141N/A0.20
2017-08-258.208.248.208.20120733N/A0.20
2017-08-248.208.258.208.20134207N/A0.20
2017-08-238.238.258.208.20150960N/A0.20
2017-08-228.208.258.208.20198676N/A0.20
2017-08-218.258.308.208.20189612N/A0.20
2017-08-188.258.308.258.30167960N/A0.20
2017-08-178.308.358.258.3071273N/A0.20
2017-08-168.258.358.258.30489453N/A0.20
2017-08-158.258.338.258.25827862N/A0.20
2017-08-148.208.258.208.20134426N/A0.20
2017-08-118.258.258.208.20397236N/A0.20
2017-08-108.208.258.208.25372106N/A0.20
2017-08-098.208.258.208.20170374N/A0.20
2017-08-088.208.258.208.2060116N/A0.19
2017-08-078.258.258.208.25198881N/A0.19
2017-08-048.258.258.208.25138558N/A0.19
2017-08-038.208.258.208.25131704N/A0.19
2017-08-028.208.238.208.20179734N/A0.19
2017-08-018.258.258.208.20244896N/A0.19
2017-07-318.208.268.158.252119616N/A0.19
2017-07-286.116.206.106.207366N/A0.14
2017-07-276.126.405.956.1541347N/A0.14
2017-07-266.276.456.006.1019093N/A0.14
2017-07-256.306.356.206.3027117N/A0.14
2017-07-246.206.356.206.2511528N/A0.14
2017-07-216.406.456.206.2515713N/A0.14
2017-07-206.356.406.256.3511920N/A0.14
2017-07-196.406.406.256.3519993N/A0.14
2017-07-186.306.406.156.3522027N/A0.14
2017-07-176.456.456.256.3513430N/A0.14
2017-07-146.456.456.366.457113N/A0.15
2017-07-136.286.456.236.4518087N/A0.15
2017-07-126.406.706.206.2536412N/A0.14
2017-07-116.206.406.016.4044366N/A0.15
2017-07-106.206.206.006.0529607N/A0.14
2017-07-075.956.155.856.1021381N/A0.14
2017-07-065.855.905.805.85289641N/A0.13
2017-07-056.056.055.905.9016518N/A0.13
2017-07-035.856.005.805.958089N/A0.14
2017-06-305.905.945.755.8537059N/A0.13
2017-06-295.805.905.805.9031692N/A0.13
2017-06-285.906.005.605.8029391N/A0.13
2017-06-275.955.955.755.7515965N/A0.13
2017-06-266.006.055.755.9525209N/A0.14
2017-06-235.755.955.755.8527937N/A0.13
2017-06-225.555.855.505.7523837N/A0.13
2017-06-215.675.805.455.5060762N/A0.13
2017-06-205.755.805.705.7517681N/A0.13
2017-06-195.856.005.755.7527124N/A0.13
2017-06-165.935.955.705.80125233N/A0.13
2017-06-155.906.255.905.9025894N/A0.13
2017-06-146.356.605.905.9028478N/A0.13
2017-06-135.756.395.756.3034969N/A0.14
2017-06-125.906.205.655.7558374N/A0.13
2017-06-095.986.055.806.0020089N/A0.14
2017-06-085.906.105.805.8525255N/A0.13
2017-06-075.906.055.905.9013098N/A0.13
2017-06-066.056.135.855.9022318N/A0.13
2017-06-056.056.136.006.0021596N/A0.14
2017-06-026.006.155.956.0056160N/A0.14
2017-06-016.006.155.905.9535331N/A0.14
2017-05-316.206.255.986.0530511N/A0.14
2017-05-306.006.256.006.2042642N/A0.14
2017-05-290.000.000.006.150N/AN/A
2017-05-266.156.255.956.1532434N/A0.14
2017-05-256.206.306.106.2025102N/A0.14
2017-05-246.306.506.056.0529351N/A0.14
2017-05-236.056.356.006.2542135N/A0.14
2017-05-226.206.355.755.7536856N/A0.13
2017-05-196.206.426.156.1523537N/A0.14
2017-05-185.906.355.906.2057202N/A0.14
2017-05-176.306.355.956.1534611N/A0.14
2017-05-166.656.655.956.3077967N/A0.14
2017-05-156.706.726.606.6530336N/A0.15
2017-05-127.657.706.606.6053208N/A0.15
2017-05-117.857.907.607.7017106N/A0.18
2017-05-107.858.257.858.0023036N/A0.17
2017-05-097.757.907.757.8510175N/A0.17
Get more Data

CDI Corp Stock Chart

View CDI PE ratio, PS ratio stocks charts and compare with peers.
CDI Chart
Note: Compare CDI Corp stock price history with the index and industry peers.

CDI Corp Historical Prices: Past 5 years

Max Stock Price 18.96 Dec 30,2013
Min Stock Price 4.38 Feb 11,2016
Avg Stock Price 12.07

CDI Corp Historical PE ratio: Past 5 years

Max PE Ratio 230.5 May 06,2015
Min PE Ratio 14.47 May 02,2013
Avg PE Ratio 43.68

CDI Corp Historical PS ratio: Past 5 years

Max PS Ratio 0.34 Dec 24,2013
Min PS Ratio 0.09 Jan 19,2016
Avg PS Ratio 0.22

CDI Industry Peers

Company Price Change (%)
Willdan (WLDN)31.390.22 (0.71%)
Layne Christensen (LAYN)12.30.01 (0.08%)
Manpowergroup (MAN)115.860.09 (0.08%)
Corporate Resource Services (CRRSQ)00 (0%)
Robert Half International (RHI)48.60.64 (1.33%)
Kforce (KFRC)18.950.25 (1.34%)
On Assignment (ASGN)51.370.52 (1.02%)

CDI Corp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CDI Corp stock analysis. The price movement is easily depicted in the CDI Corp stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 8.2 and 608733 shares of CDI were traded on 12 Sep, 2017. The company's P/S ratio was at a high of 0.53 on 21 Jun, 2007 according to our CDI Corp stock market history data. .