(NY: CPAY )

346.08 -2.89 (-0.83%)

Streaming Delayed Price Updated: 1:29 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.