Corpay, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	129.15	131.19	128.96	129.96	129.96	811,300
2014-03-03	127.67	128.25	124.67	127.37	127.37	1,401,500
2014-02-28	131.01	131.35	128.83	129.93	129.93	943,200
2014-02-27	128.27	132.22	128.27	130.57	130.57	1,588,000
2014-02-26	127.80	129.24	126.63	127.33	127.33	1,412,000
2014-02-25	125.00	128.15	124.57	127.28	127.28	1,902,700
2014-02-24	120.66	124.95	120.66	124.44	124.44	1,364,700
2014-02-21	120.44	121.85	119.20	120.89	120.89	1,140,200
2014-02-20	118.66	120.14	117.66	119.32	119.32	662,700
2014-02-19	119.29	120.46	117.80	118.74	118.74	836,400
2014-02-18	117.58	119.78	117.23	119.36	119.36	1,110,800
2014-02-14	116.39	117.56	115.58	116.75	116.75	518,400
2014-02-13	115.00	117.00	114.31	116.53	116.53	554,600
2014-02-12	115.10	117.31	115.06	116.15	116.15	779,300
2014-02-11	113.79	115.11	113.00	115.06	115.06	937,500
2014-02-10	116.50	116.50	112.99	113.55	113.55	826,200
2014-02-07	115.40	116.59	112.91	116.48	116.48	1,472,200
2014-02-06	109.74	117.89	108.88	114.94	114.94	1,734,700
2014-02-05	106.67	108.53	104.20	107.80	107.80	1,532,500
2014-02-04	104.77	107.53	104.41	107.48	107.48	2,038,300
2014-02-03	105.98	106.79	103.36	104.48	104.48	1,176,100
2014-01-31	108.53	108.77	106.21	106.32	106.32	1,104,000
2014-01-30	108.13	111.20	106.90	110.12	110.12	1,348,900
2014-01-29	104.50	107.54	103.75	106.36	106.36	1,276,100
2014-01-28	101.84	106.33	101.55	106.19	106.19	1,076,700
2014-01-27	105.34	105.63	101.48	101.69	101.69	1,573,900
2014-01-24	106.12	106.63	104.20	105.19	105.19	1,564,100
2014-01-23	105.14	106.97	104.83	106.83	106.83	1,146,300
2014-01-22	104.50	108.49	104.47	106.28	106.28	3,051,200
2014-01-21	107.39	108.45	103.63	104.56	104.56	2,768,100
2014-01-17	110.00	110.25	106.75	107.71	107.71	1,215,000
2014-01-16	110.13	111.62	109.91	110.01	110.01	673,700
2014-01-15	113.19	113.58	109.74	110.21	110.21	1,156,900
2014-01-14	113.50	113.90	109.72	113.38	113.38	1,519,400
2014-01-13	116.26	117.04	113.13	113.50	113.50	872,500
2014-01-10	116.00	116.68	114.17	116.26	116.26	728,300
2014-01-09	117.92	119.38	115.69	115.87	115.87	589,500
2014-01-08	116.71	117.96	116.09	117.80	117.80	649,200
2014-01-07	116.36	117.11	115.75	116.55	116.55	551,800
2014-01-06	116.82	116.99	115.50	116.11	116.11	519,700
2014-01-03	118.29	118.56	116.49	116.62	116.62	572,400
2014-01-02	116.79	118.45	115.49	118.38	118.38	1,264,500
2013-12-31	114.25	117.26	114.17	117.17	117.17	461,300
2013-12-30	115.96	116.31	113.01	114.27	114.27	762,600
2013-12-27	118.70	118.88	115.13	115.95	115.95	527,000
2013-12-26	118.16	119.20	118.08	118.53	118.53	701,800
2013-12-24	118.50	118.99	117.96	118.09	118.09	272,300
2013-12-23	118.45	119.06	118.09	118.62	118.62	710,000
2013-12-20	117.78	119.02	116.86	117.87	117.87	830,100
2013-12-19	118.81	119.26	116.86	117.06	117.06	563,400
2013-12-18	118.74	119.42	116.03	119.12	119.12	413,900
2013-12-17	118.74	119.24	116.95	118.15	118.15	670,200
2013-12-16	118.91	120.00	118.33	118.60	118.60	624,800
2013-12-13	117.14	118.51	116.51	118.12	118.12	506,700
2013-12-12	116.40	117.46	115.62	116.59	116.59	487,600
2013-12-11	118.33	118.73	116.47	116.78	116.78	476,200
2013-12-10	118.00	119.49	117.06	118.48	118.48	696,900
2013-12-09	119.00	119.72	117.82	118.31	118.31	985,000
2013-12-06	119.30	120.21	117.63	118.73	118.73	2,107,800
2013-12-05	121.17	123.32	121.17	122.19	122.19	561,900

← NewerPage 54 of 67 · 3,988 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.