Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CPAY )

380.62 -1.52 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 380.91 384.37 379.61 380.62 455,639 -1.52(-0.40%)
Nov 26, 2024 377.33 382.48 376.60 382.14 325,061 +0.60(+0.16%)
Nov 25, 2024 382.42 385.30 376.86 381.54 516,613 +1.67(+0.44%)
Nov 22, 2024 375.19 380.00 375.19 379.87 299,933 +4.41(+1.17%)
Nov 21, 2024 368.97 377.97 367.92 375.46 418,792 +6.22(+1.68%)
Nov 20, 2024 368.79 370.52 366.37 369.24 283,389 +1.05(+0.29%)
Nov 19, 2024 358.79 368.34 357.72 368.19 519,964 +3.62(+0.99%)
Nov 18, 2024 363.46 366.97 360.68 364.57 566,520 +1.21(+0.33%)
Nov 15, 2024 368.73 371.17 362.82 363.36 564,440 -6.92(-1.87%)
Nov 14, 2024 371.43 373.36 367.31 370.28 405,435 -0.49(-0.13%)
Nov 13, 2024 374.48 375.98 369.84 370.77 505,240 -3.71(-0.99%)
Nov 12, 2024 370.18 375.24 368.43 374.48 609,627 +1.33(+0.36%)
Nov 11, 2024 372.10 375.23 366.08 373.15 785,070 +7.14(+1.95%)
Nov 08, 2024 355.86 375.35 353.90 366.01 1,210,700 +19.51(+5.63%)
Nov 07, 2024 347.18 348.71 343.34 346.50 587,505 -2.47(-0.71%)
Nov 06, 2024 351.58 352.22 340.33 348.97 865,808 +18.16(+5.49%)
Nov 05, 2024 328.70 331.24 328.09 330.81 312,808 +1.14(+0.35%)
Nov 04, 2024 330.63 333.54 328.70 329.67 332,420 -0.14(-0.04%)
Nov 01, 2024 329.36 333.10 329.04 329.81 426,381 +0.09(+0.03%)
Oct 31, 2024 331.37 335.89 329.43 329.72 547,646 -2.16(-0.65%)
Oct 30, 2024 332.73 335.75 331.51 331.88 537,170 -0.14(-0.04%)
Oct 29, 2024 338.92 339.89 331.01 332.02 659,288 -6.90(-2.04%)
Oct 28, 2024 349.14 353.19 334.17 338.92 1,192,248 -1.80(-0.53%)
Oct 25, 2024 344.95 346.29 338.43 340.72 306,895 -3.17(-0.92%)
Oct 24, 2024 351.09 353.89 342.83 343.89 658,738 -10.49(-2.96%)
Oct 23, 2024 348.00 354.95 346.61 354.38 427,873 +5.41(+1.55%)
Oct 22, 2024 348.68 350.09 344.67 348.97 341,802 +0.18(+0.05%)
Oct 21, 2024 353.50 353.88 348.34 348.79 374,750 -4.72(-1.34%)
Oct 18, 2024 353.15 355.47 349.82 353.51 433,688 +3.10(+0.88%)
Oct 17, 2024 347.91 351.12 346.05 350.41 586,994 +5.49(+1.59%)
Oct 16, 2024 342.00 348.28 341.57 344.92 514,685 +2.38(+0.69%)
Oct 15, 2024 338.66 343.86 338.66 342.54 431,406 +3.67(+1.08%)
Oct 14, 2024 340.34 343.83 338.76 338.87 230,142 -0.45(-0.13%)
Oct 11, 2024 337.76 342.95 337.51 339.32 278,456 +3.45(+1.03%)
Oct 10, 2024 336.07 338.15 333.88 335.87 280,358 +1.77(+0.53%)
Oct 09, 2024 335.76 337.50 331.46 334.10 424,538 -2.96(-0.88%)
Oct 08, 2024 334.41 339.93 333.57 337.06 719,824 +4.04(+1.21%)
Oct 07, 2024 329.58 333.34 330.00 333.02 476,550 +2.02(+0.61%)
Oct 04, 2024 323.27 331.10 321.00 331.00 1,216,277 +12.05(+3.78%)
Oct 03, 2024 316.54 321.78 314.35 318.95 582,652 +2.30(+0.73%)
Oct 02, 2024 313.68 316.67 311.17 316.65 374,730 +1.80(+0.57%)
Oct 01, 2024 313.23 318.04 308.64 314.85 411,003 +2.09(+0.67%)
Sep 30, 2024 310.12 312.96 308.41 312.76 335,353 +1.52(+0.49%)
Sep 27, 2024 308.56 311.71 306.24 311.24 280,052 +4.67(+1.52%)
Sep 26, 2024 305.00 306.95 302.95 306.57 444,489 +1.85(+0.61%)
Sep 25, 2024 308.67 308.67 302.43 304.72 324,552 -3.95(-1.28%)
Sep 24, 2024 311.84 313.23 308.07 308.67 376,386 -3.19(-1.02%)
Sep 23, 2024 308.34 312.94 307.38 311.86 356,413 +4.65(+1.51%)
Sep 20, 2024 311.05 312.31 305.23 307.21 888,603 -5.57(-1.78%)
Sep 19, 2024 311.00 313.17 307.77 312.78 471,153 +5.07(+1.65%)
Sep 18, 2024 309.35 309.53 305.38 307.71 479,902 +0.83(+0.27%)
Sep 17, 2024 308.01 308.67 305.39 306.88 453,047 -0.75(-0.24%)
Sep 16, 2024 309.19 310.00 302.39 307.63 427,690 +0.20(+0.07%)
Sep 13, 2024 306.46 308.55 304.00 307.43 494,039 +1.62(+0.53%)
Sep 12, 2024 307.91 307.91 303.29 305.81 538,226 -0.96(-0.31%)
Sep 11, 2024 308.72 308.72 300.82 306.77 389,081 -2.64(-0.85%)
Sep 10, 2024 307.55 309.95 301.84 309.41 307,495 +2.01(+0.65%)
Sep 09, 2024 304.85 309.91 302.90 307.40 319,964 +4.43(+1.46%)
Sep 06, 2024 306.10 307.98 300.99 302.97 283,251 -1.82(-0.60%)
Sep 05, 2024 312.50 312.50 301.31 304.79 328,469 -7.20(-2.31%)
Sep 04, 2024 314.56 315.00 311.89 311.99 405,976 -2.38(-0.76%)
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.