Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CPAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 267.15 | 4.70 | 1.79% | 263.25 | 269.99 | 260.69 | 1,421,167 |
| Jun 20 2024 | 262.45 | 10.00 | 3.96% | 254.41 | 262.81 | 253.83 | 729,501 |
| Jun 18 2024 | 252.45 | 0.35 | 0.14% | 252.10 | 253.62 | 251.04 | 376,136 |
| Jun 17 2024 | 252.10 | 2.44 | 0.98% | 248.76 | 252.28 | 247.10 | 279,057 |
| Jun 14 2024 | 249.66 | -2.34 | -0.93% | 249.66 | 251.21 | 248.12 | 325,254 |
| Jun 13 2024 | 252.00 | -1.67 | -0.66% | 253.12 | 253.125 | 247.69 | 546,048 |
| Jun 12 2024 | 253.67 | -2.95 | -1.15% | 257.00 | 257.95 | 253.00 | 479,053 |
| Jun 11 2024 | 256.62 | -2.57 | -0.99% | 258.16 | 259.60 | 255.91 | 350,116 |
| Jun 10 2024 | 259.19 | 0.18 | 0.07% | 257.37 | 260.48 | 255.87 | 426,685 |
| Jun 07 2024 | 259.01 | -2.49 | -0.95% | 261.36 | 262.36 | 258.33 | 287,340 |
| Jun 06 2024 | 261.50 | 3.08 | 1.19% | 257.70 | 261.80 | 257.12 | 560,210 |
| Jun 05 2024 | 258.42 | 0.50 | 0.19% | 258.60 | 260.00 | 255.11 | 397,295 |
| Jun 04 2024 | 257.92 | -0.43 | -0.17% | 257.23 | 259.25 | 256.2709 | 659,687 |
| Jun 03 2024 | 258.35 | -9.32 | -3.48% | 266.36 | 266.36 | 258.158 | 551,672 |
| May 31 2024 | 267.67 | 1.24 | 0.47% | 267.04 | 267.88 | 263.77 | 687,993 |
| May 30 2024 | 266.43 | 2.42 | 0.92% | 264.63 | 266.94 | 262.35 | 463,138 |
| May 29 2024 | 264.01 | 0.85 | 0.32% | 261.13 | 264.54 | 261.13 | 387,809 |
| May 28 2024 | 263.16 | -4.77 | -1.78% | 267.83 | 267.9099 | 262.87 | 494,380 |
| May 24 2024 | 267.93 | -2.02 | -0.75% | 270.65 | 271.27 | 267.73 | 404,219 |
| May 23 2024 | 269.95 | -2.82 | -1.03% | 272.60 | 274.53 | 268.0695 | 312,012 |
| May 22 2024 | 272.77 | -0.34 | -0.12% | 273.50 | 274.50 | 271.64 | 414,674 |
| May 21 2024 | 273.11 | -5.83 | -2.09% | 278.60 | 278.60 | 272.81 | 740,109 |
| May 20 2024 | 278.94 | -0.59 | -0.21% | 281.00 | 282.24 | 278.56 | 441,057 |
| May 17 2024 | 279.53 | -3.33 | -1.18% | 280.58 | 283.18 | 278.56 | 474,872 |
| May 16 2024 | 282.86 | 3.80 | 1.36% | 279.17 | 285.775 | 278.605 | 574,641 |
| May 15 2024 | 279.06 | -4.24 | -1.50% | 283.37 | 284.13 | 278.81 | 804,262 |
| May 14 2024 | 283.30 | -4.21 | -1.46% | 287.30 | 288.67 | 279.18 | 680,850 |
| May 13 2024 | 287.51 | 4.07 | 1.44% | 284.18 | 291.35 | 283.425 | 745,305 |
| May 10 2024 | 283.44 | 0.22 | 0.08% | 285.33 | 287.85 | 282.85 | 866,310 |
| May 09 2024 | 283.22 | -21.28 | -6.99% | 289.00 | 297.36 | 274.6028 | 1,174,192 |
| May 08 2024 | 304.50 | -0.22 | -0.07% | 304.60 | 306.54 | 302.28 | 688,865 |
| May 07 2024 | 304.72 | 2.12 | 0.70% | 303.26 | 304.945 | 302.37 | 452,405 |
| May 06 2024 | 302.60 | 3.31 | 1.11% | 301.93 | 304.625 | 300.02 | 463,374 |
| May 03 2024 | 299.29 | 0.35 | 0.12% | 301.57 | 302.40 | 298.94 | 490,570 |
| May 02 2024 | 298.94 | 2.69 | 0.91% | 299.08 | 300.30 | 295.895 | 375,681 |
| May 01 2024 | 296.25 | -5.89 | -1.95% | 300.58 | 303.44 | 296.20 | 426,675 |
| Apr 30 2024 | 302.14 | -2.95 | -0.97% | 304.63 | 305.11 | 301.92 | 412,995 |
| Apr 29 2024 | 305.09 | 1.29 | 0.42% | 304.48 | 305.865 | 303.26 | 200,313 |
| Apr 26 2024 | 303.80 | 1.72 | 0.57% | 302.62 | 305.895 | 300.97 | 261,307 |
| Apr 25 2024 | 302.08 | -5.34 | -1.74% | 304.88 | 305.20 | 297.41 | 550,157 |
| Apr 24 2024 | 307.42 | 0.81 | 0.26% | 306.00 | 308.205 | 304.37 | 289,898 |
| Apr 23 2024 | 306.61 | 5.71 | 1.90% | 302.13 | 307.585 | 302.13 | 275,873 |
| Apr 22 2024 | 300.90 | 6.61 | 2.25% | 295.85 | 303.75 | 294.23 | 379,212 |
| Apr 19 2024 | 294.29 | -1.35 | -0.46% | 296.41 | 297.885 | 293.01 | 371,334 |
| Apr 18 2024 | 295.64 | -0.63 | -0.21% | 297.25 | 300.96 | 294.73 | 330,889 |
| Apr 17 2024 | 296.27 | -2.46 | -0.82% | 301.44 | 301.44 | 295.405 | 413,709 |
| Apr 16 2024 | 298.73 | 2.44 | 0.82% | 296.19 | 302.48 | 296.00 | 443,297 |
| Apr 15 2024 | 296.29 | -3.62 | -1.21% | 304.28 | 304.28 | 294.17 | 481,879 |
| Apr 12 2024 | 299.91 | -5.81 | -1.90% | 302.58 | 305.88 | 297.69 | 442,751 |
| Apr 11 2024 | 305.72 | 1.93 | 0.64% | 303.79 | 306.04 | 301.905 | 372,524 |
| Apr 10 2024 | 303.79 | -0.80 | -0.26% | 300.36 | 305.33 | 299.51 | 334,972 |
| Apr 09 2024 | 304.59 | -2.27 | -0.74% | 307.61 | 307.61 | 303.08 | 385,249 |
| Apr 08 2024 | 306.86 | 0.66 | 0.22% | 307.47 | 308.8499 | 306.18 | 318,254 |
| Apr 05 2024 | 306.20 | 1.37 | 0.45% | 305.85 | 308.31 | 304.22 | 241,323 |
| Apr 04 2024 | 304.83 | -11.31 | -3.58% | 319.05 | 319.05 | 304.59 | 530,393 |
| Apr 03 2024 | 316.14 | 5.77 | 1.86% | 308.60 | 317.74 | 308.60 | 725,278 |
| Apr 02 2024 | 310.37 | 4.47 | 1.46% | 305.41 | 310.65 | 301.47 | 463,981 |
| Apr 01 2024 | 305.90 | -2.64 | -0.86% | 305.64 | 307.37 | 303.84 | 406,444 |
| Mar 28 2024 | 308.54 | 3.02 | 0.99% | 305.21 | 309.77 | 304.48 | 334,433 |
| Mar 27 2024 | 305.52 | 1.34 | 0.44% | 307.93 | 308.87 | 302.22 | 568,304 |
| Mar 26 2024 | 304.18 | -3.48 | -1.13% | 306.97 | 309.99 | 301.03 | 381,585 |
