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)

CDI Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with CDI Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The CDI Corp stock price history chart shows that the stock price was at a low of $4.38 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-12 8.2 8.3 8.2 8.2 608,733 - -
2017-09-11 8.2 8.25 8.2 8.25 207,414 - -
2017-09-08 8.2 8.26 8.2 8.2 329,014 - -
2017-09-07 8.2 8.25 8.2 8.25 92,606 - -
2017-09-06 8.25 8.25 8.2 8.25 82,626 - -
2017-09-05 8.2 8.25 8.2 8.2 172,773 - -
2017-09-04 0 0 0 8.25 0 - -
2017-09-01 8.2 8.25 8.2 8.25 135,717 - -
2017-08-31 8.23 8.25 8.2 8.2 135,605 - -
2017-08-30 8.2 8.23 8.2 8.2 153,736 - -
2017-08-29 8.2 8.25 8.2 8.2 191,949 - -
2017-08-28 8.2 8.23 8.2 8.2 128,141 - -
2017-08-25 8.2 8.24 8.2 8.2 120,733 - -
2017-08-24 8.2 8.25 8.2 8.2 134,207 - -
2017-08-23 8.23 8.25 8.2 8.2 150,960 - -
2017-08-22 8.2 8.25 8.2 8.2 198,676 - -
2017-08-21 8.25 8.3 8.2 8.2 189,612 - -
2017-08-18 8.25 8.3 8.25 8.3 167,960 - -
2017-08-17 8.3 8.35 8.25 8.3 71,273 - -
2017-08-16 8.25 8.35 8.25 8.3 489,453 - -
2017-08-15 8.25 8.33 8.25 8.25 827,862 - -
2017-08-14 8.2 8.25 8.2 8.2 134,426 - -
2017-08-11 8.25 8.25 8.2 8.2 397,236 - -
2017-08-10 8.2 8.25 8.2 8.25 372,106 - -
2017-08-09 8.2 8.25 8.2 8.2 170,374 - -
2017-08-08 8.2 8.25 8.2 8.2 60,116 - -
2017-08-07 8.25 8.25 8.2 8.25 198,881 - -
2017-08-04 8.25 8.25 8.2 8.25 138,558 - -
2017-08-03 8.2 8.25 8.2 8.25 131,704 - -
2017-08-02 8.2 8.23 8.2 8.2 179,734 - -
2017-08-01 8.25 8.25 8.2 8.2 244,904 - -
2017-07-31 8.2 8.26 8.15 8.25 2,119,616 - -
2017-07-28 6.11 6.2 6.1 6.2 7,366 - -
2017-07-27 6.12 6.4 5.95 6.15 41,347 - -
2017-07-26 6.27 6.45 6 6.1 19,093 - -
2017-07-25 6.3 6.35 6.2 6.3 27,117 - -
2017-07-24 6.2 6.35 6.2 6.25 11,528 - -
2017-07-21 6.4 6.45 6.2 6.25 15,713 - -
2017-07-20 6.35 6.4 6.25 6.35 11,920 - -
2017-07-19 6.4 6.4 6.25 6.35 19,993 - -
2017-07-18 6.3 6.4 6.15 6.35 22,027 - -
2017-07-17 6.45 6.45 6.25 6.35 13,430 - -
2017-07-14 6.45 6.45 6.36 6.45 7,113 - -
2017-07-13 6.28 6.45 6.23 6.45 18,087 - -
2017-07-12 6.4 6.7 6.2 6.25 36,412 - -
2017-07-11 6.2 6.4 6.01 6.4 44,366 - -
2017-07-10 6.2 6.2 6 6.05 29,607 - -
2017-07-07 5.95 6.15 5.85 6.1 21,381 - -
2017-07-06 5.85 5.9 5.8 5.85 289,641 - -
2017-07-05 6.05 6.05 5.9 5.9 16,518 - -
2017-07-04 0 0 0 5.95 0 - -
2017-07-03 5.85 6 5.8 5.95 8,089 - -
2017-06-30 5.9 5.94 5.75 5.85 37,059 - -
2017-06-29 5.8 5.9 5.8 5.9 31,692 - -
2017-06-28 5.9 6 5.6 5.8 29,391 - -
2017-06-27 5.95 5.95 5.75 5.75 15,965 - -
2017-06-26 6 6.05 5.75 5.95 25,209 - -
2017-06-23 5.75 5.95 5.75 5.85 27,937 - -
2017-06-22 5.55 5.85 5.5 5.75 23,837 - -
2017-06-21 5.67 5.8 5.45 5.5 60,762 - -
2017-06-20 5.75 5.8 5.7 5.75 17,681 - -
2017-06-19 5.85 6 5.75 5.75 27,124 - -
2017-06-16 5.93 5.95 5.7 5.8 125,233 - -
2017-06-15 5.9 6.25 5.9 5.9 25,894 - -
2017-06-14 6.35 6.6 5.9 5.9 28,478 - -
2017-06-13 5.75 6.39 5.75 6.3 34,969 - -
2017-06-12 5.9 6.2 5.65 5.75 58,374 - -
2017-06-09 5.98 6.05 5.8 6 20,089 - -
2017-06-08 5.9 6.1 5.8 5.85 25,255 - -
2017-06-07 5.9 6.05 5.9 5.9 13,098 - -
2017-06-06 6.05 6.13 5.85 5.9 22,318 - -
2017-06-05 6.05 6.13 6 6 21,596 - -
2017-06-02 6 6.15 5.95 6 56,160 - -
2017-06-01 6 6.15 5.9 5.95 35,331 - -
2017-05-31 6.2 6.25 5.98 6.05 30,511 - -
2017-05-30 6 6.25 6 6.2 42,642 - -
2017-05-29 0 0 0 6.15 0 - -
2017-05-26 6.15 6.25 5.95 6.15 32,434 - -
2017-05-25 6.2 6.3 6.1 6.2 25,102 - -
2017-05-24 6.3 6.5 6.05 6.05 29,351 - -
2017-05-23 6.05 6.35 6 6.25 42,135 - -
2017-05-22 6.2 6.35 5.75 5.75 36,856 - -
2017-05-19 6.2 6.42 6.15 6.15 23,537 - -
2017-05-18 5.9 6.35 5.9 6.2 57,202 - -
2017-05-17 6.3 6.35 5.95 6.15 34,611 - -
2017-05-16 6.65 6.65 5.95 6.3 77,967 - -
2017-05-15 6.7 6.72 6.6 6.65 30,336 - -
2017-05-12 7.65 7.7 6.6 6.6 53,208 - -
2017-05-11 7.85 7.9 7.6 7.7 17,106 - -
Get more Data

CDI Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price18.96Dec 30,2013
Min Stock Price4.38Feb 11,2016
Avg Stock Price11.32

CDI Corp Historical PE ratio: Past 5 years

Max PE Ratio230.5May 06,2015
Min PE Ratio15.49Jun 05,2013
Avg PE Ratio50.7

CDI Corp Historical PS ratio: Past 5 years

Max PS Ratio0.34Dec 24,2013
Min PS Ratio0.09Jan 19,2016
Avg PS Ratio0.23

CDI Industry Peers

Company Price Change (%)
Layne Christensen (LAYN)15.410.25 (1.6%)
Willdan (WLDN)29.270.9 (3.17%)
Kforce (KFRC)36.650.85 (2.37%)
Asgn Inc (ASGN)82.980.55 (0.67%)
Volt Information Sciences (VISI)3.60.1 (2.7%)
Hudson Global (HSON)1.60.04 (2.56%)
Asgn Inc (ASGN)82.980.55 (0.67%)

We provide CDI Corp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CDI Corp stock analysis. CDI Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 608,733 typically implies breaking news or earnings release. CDI stock saw an opening price of $8.2, and a closing price of $8.2 on Sep 12, 2017. Looking at CDI Corp stock history data, the P/S ratio was at a low of 0.09 on Jan 19, 2016.