Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	104.47	106.26	104.15	106.09	106.09	500,400
2013-09-09	103.78	104.10	102.84	103.21	103.21	575,100
2013-09-06	104.42	104.54	100.88	103.33	103.33	353,100
2013-09-05	104.22	105.21	103.43	104.01	104.01	463,100
2013-09-04	105.90	106.90	103.77	103.99	103.99	692,700
2013-09-03	104.33	106.13	104.33	105.80	105.80	509,200
2013-08-30	105.12	106.18	102.13	103.11	103.11	325,200
2013-08-29	103.08	105.22	103.02	104.48	104.48	295,200
2013-08-28	103.04	103.87	101.73	103.09	103.09	643,800
2013-08-27	104.00	104.00	101.71	103.17	103.17	806,500
2013-08-26	102.90	108.38	102.90	104.70	104.70	1,612,000
2013-08-23	104.04	104.35	101.59	102.82	102.82	721,500
2013-08-22	97.420	104.80	96.970	103.12	103.12	1,039,900
2013-08-21	97.860	98.180	96.400	96.960	96.960	689,100
2013-08-20	98.000	98.400	97.200	97.800	97.800	384,700
2013-08-19	97.720	99.640	97.320	97.510	97.510	325,000
2013-08-16	97.000	99.590	96.120	97.670	97.670	474,800
2013-08-15	98.160	99.150	96.160	97.520	97.520	646,600
2013-08-14	97.830	100.30	96.750	99.430	99.430	817,300
2013-08-13	97.650	97.650	96.040	97.450	97.450	738,800
2013-08-12	98.670	98.670	97.150	97.250	97.250	598,300
2013-08-09	98.260	99.060	97.320	98.670	98.670	389,700
2013-08-08	98.540	99.500	97.770	98.900	98.900	399,000
2013-08-07	98.050	98.500	97.000	97.940	97.940	410,700
2013-08-06	98.540	99.270	97.020	98.190	98.190	364,000
2013-08-05	100.30	100.30	97.990	98.780	98.780	514,300
2013-08-02	95.950	100.87	94.210	98.440	98.440	1,685,400
2013-08-01	90.320	92.940	90.320	91.850	91.850	1,139,400
2013-07-31	89.590	91.620	89.590	89.770	89.770	1,016,200
2013-07-30	89.420	90.040	88.710	89.570	89.570	360,800
2013-07-29	90.430	90.430	88.580	89.120	89.120	378,700
2013-07-26	87.810	90.920	87.590	90.460	90.460	586,400
2013-07-25	87.340	88.640	87.220	87.610	87.610	486,400
2013-07-24	87.450	87.960	87.080	87.740	87.740	279,600
2013-07-23	87.760	88.010	86.790	87.080	87.080	286,200
2013-07-22	87.150	88.080	86.810	87.610	87.610	570,100
2013-07-19	86.770	87.070	86.190	86.870	86.870	278,500
2013-07-18	85.830	87.300	85.830	87.000	87.000	426,400
2013-07-17	85.000	85.800	84.560	85.570	85.570	364,200
2013-07-16	85.950	86.190	84.590	84.940	84.940	464,500
2013-07-15	86.270	86.530	85.030	86.130	86.130	411,900
2013-07-12	86.200	87.410	85.820	85.970	85.970	561,300
2013-07-11	86.670	87.070	85.380	86.650	86.650	506,100
2013-07-10	85.900	86.000	84.680	85.670	85.670	389,000
2013-07-09	84.500	85.850	83.450	85.800	85.800	768,600
2013-07-08	84.900	85.310	83.580	84.260	84.260	542,700
2013-07-05	83.900	84.420	82.140	84.340	84.340	494,200
2013-07-03	82.000	83.320	81.750	83.240	83.240	401,700
2013-07-02	82.900	83.600	82.020	82.410	82.410	557,500
2013-07-01	81.550	83.690	81.100	82.880	82.880	630,600
2013-06-28	82.880	83.180	81.180	81.300	81.300	1,512,800
2013-06-27	85.650	85.690	82.090	83.170	83.170	1,285,800
2013-06-26	84.340	85.520	84.170	84.910	84.910	656,000
2013-06-25	83.040	84.060	82.320	83.400	83.400	500,400
2013-06-24	82.950	83.240	80.430	82.380	82.380	1,100,300
2013-06-21	83.940	84.540	80.280	83.800	83.800	2,785,200
2013-06-20	87.300	87.480	83.500	83.940	83.940	1,141,100
2013-06-19	89.180	89.530	87.840	88.150	88.150	604,500
2013-06-18	88.370	89.740	88.260	89.120	89.120	724,300
2013-06-17	89.100	89.750	87.750	88.070	88.070	903,500

← NewerPage 56 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.