Indicators

(NY: CPAY )

263.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	267.51	267.91	262.87	263.16	545,434	-4.77(-1.78%)
May 24, 2024	270.65	271.27	267.73	267.93	404,504	-2.02(-0.75%)
May 23, 2024	272.60	274.53	268.07	269.95	313,547	-2.82(-1.03%)
May 22, 2024	272.67	274.50	271.64	272.77	414,674	-0.34(-0.12%)
May 21, 2024	277.76	278.29	272.81	273.11	740,110	-5.83(-2.09%)
May 20, 2024	281.00	282.24	278.56	278.94	441,058	-0.59(-0.21%)
May 17, 2024	280.58	283.18	278.56	279.53	477,452	-3.33(-1.18%)
May 16, 2024	279.17	285.77	278.61	282.86	574,741	+3.80(+1.36%)
May 15, 2024	283.37	284.13	278.81	279.06	804,262	-4.24(-1.50%)
May 14, 2024	287.30	288.45	279.18	283.30	682,014	-4.21(-1.46%)
May 13, 2024	284.18	291.35	283.43	287.51	745,305	+4.07(+1.44%)
May 10, 2024	285.33	287.85	282.85	283.44	866,310	+0.22(+0.08%)
May 09, 2024	289.00	297.36	274.60	283.22	1,174,192	-21.28(-6.99%)
May 08, 2024	304.60	306.54	302.28	304.50	688,865	-0.22(-0.07%)
May 07, 2024	303.26	304.94	302.37	304.72	452,405	+2.12(+0.70%)
May 06, 2024	301.93	304.62	300.02	302.60	463,374	+3.31(+1.11%)
May 03, 2024	301.57	302.40	298.94	299.29	491,355	+0.35(+0.12%)
May 02, 2024	299.08	300.30	295.89	298.94	375,681	+2.69(+0.91%)

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.