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

(NY: CPAY )

267.39 -0.87 (-0.32%)
Official Closing Price Updated: 1:10 PM EDT, Jul 3, 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 (%)
Jul 02, 2024 267.69 271.46 264.87 268.26 554,085 +2.00(+0.75%)
Jul 01, 2024 268.01 268.07 264.07 266.26 400,981 -0.15(-0.06%)
Jun 28, 2024 269.94 271.65 265.66 266.41 931,444 -2.83(-1.05%)
Jun 27, 2024 269.42 270.42 264.76 269.24 613,738 -1.10(-0.41%)
Jun 26, 2024 267.77 271.46 266.46 270.34 569,214 +0.02(+0.01%)
Jun 25, 2024 270.58 271.20 265.64 270.32 639,632 +0.65(+0.24%)
Jun 24, 2024 267.17 272.18 266.95 269.67 511,526 +2.52(+0.94%)
Jun 21, 2024 263.25 269.99 260.69 267.15 1,421,270 +4.70(+1.79%)
Jun 20, 2024 254.41 262.81 254.31 262.45 729,762 +10.00(+3.96%)
Jun 18, 2024 252.10 253.62 251.04 252.45 376,136 +0.35(+0.14%)
Jun 17, 2024 248.76 252.28 247.10 252.10 282,404 +2.44(+0.98%)
Jun 14, 2024 249.66 251.21 248.12 249.66 325,826 -2.34(-0.93%)
Jun 13, 2024 253.12 253.12 247.69 252.00 546,048 -1.67(-0.66%)
Jun 12, 2024 257.00 257.95 253.00 253.67 479,450 -2.95(-1.15%)
Jun 11, 2024 258.16 259.60 255.91 256.62 350,483 -2.57(-0.99%)
Jun 10, 2024 257.37 260.48 255.87 259.19 426,785 +0.18(+0.07%)
Jun 07, 2024 261.36 262.36 258.33 259.01 287,340 -2.49(-0.95%)
Jun 06, 2024 257.70 261.80 257.12 261.50 560,210 +3.08(+1.19%)
Jun 05, 2024 258.60 260.00 255.11 258.42 397,295 +0.50(+0.19%)
Jun 04, 2024 257.23 259.25 256.27 257.92 659,687 -0.43(-0.17%)
Jun 03, 2024 266.36 266.36 258.16 258.35 551,672 -9.32(-3.48%)
May 31, 2024 267.04 267.88 263.77 267.67 688,135 +1.24(+0.47%)
May 30, 2024 264.63 266.94 262.35 266.43 464,236 +2.42(+0.92%)
May 29, 2024 261.13 264.54 261.13 264.01 387,909 +0.85(+0.32%)
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.