Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CPAY )

280.66 -2.64 (-0.93%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 2024 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 (%)
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%)
May 01, 2024 300.58 303.44 296.20 296.25 426,677 -5.89(-1.95%)
Apr 30, 2024 304.63 305.11 301.92 302.14 413,140 -2.95(-0.97%)
Apr 29, 2024 304.48 305.87 303.26 305.09 200,513 +1.29(+0.42%)
Apr 26, 2024 302.62 305.89 300.97 303.80 261,308 +1.72(+0.57%)
Apr 25, 2024 305.20 305.20 297.41 302.08 550,157 -5.34(-1.74%)
Apr 24, 2024 306.00 308.20 304.37 307.42 289,898 +0.81(+0.26%)
Apr 23, 2024 302.13 307.58 302.13 306.61 276,673 +5.71(+1.90%)
Apr 22, 2024 295.85 303.75 294.23 300.90 379,212 +6.61(+2.25%)
Apr 19, 2024 296.41 297.88 293.01 294.29 371,334 -1.35(-0.46%)
Apr 18, 2024 297.25 300.96 294.73 295.64 330,889 -0.63(-0.21%)
Apr 17, 2024 301.44 301.44 295.40 296.27 413,709 -2.46(-0.82%)
Apr 16, 2024 296.19 302.48 296.00 298.73 444,107 +2.44(+0.82%)
Apr 15, 2024 304.28 304.28 294.17 296.29 481,879 -3.62(-1.21%)
Apr 12, 2024 302.58 305.88 297.69 299.91 442,751 -5.81(-1.90%)
Apr 11, 2024 303.79 306.04 301.90 305.72 372,524 +1.93(+0.64%)
Apr 10, 2024 300.36 305.33 299.51 303.79 334,972 -0.80(-0.26%)
Apr 09, 2024 307.61 307.61 303.08 304.59 386,602 -2.27(-0.74%)
Apr 08, 2024 307.47 308.85 306.18 306.86 318,254 +0.66(+0.22%)
Apr 05, 2024 305.85 308.31 304.22 306.20 241,323 +1.37(+0.45%)
Apr 04, 2024 319.05 319.05 304.59 304.83 530,393 -11.31(-3.58%)
Apr 03, 2024 310.56 317.36 310.38 316.14 725,278 +5.77(+1.86%)
Apr 02, 2024 305.41 310.65 301.47 310.37 463,981 +4.47(+1.46%)
Apr 01, 2024 305.64 307.37 303.84 305.90 406,544 -2.64(-0.86%)
Mar 28, 2024 305.21 309.77 304.48 308.54 335,465 +3.02(+0.99%)
Mar 27, 2024 307.93 307.94 302.22 305.52 568,614 +1.34(+0.44%)
Mar 26, 2024 306.97 309.66 302.90 304.18 381,585 -3.48(-1.13%)
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.