Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	87.950	88.460	86.730	87.650	87.650	352,700
2013-06-13	87.220	88.180	86.410	87.790	87.790	484,700
2013-06-12	88.000	88.080	86.450	87.540	87.540	970,100
2013-06-11	86.790	88.220	86.110	87.580	87.580	448,900
2013-06-10	87.490	88.500	87.230	88.100	88.100	671,000
2013-06-07	86.530	87.200	85.530	87.110	87.110	557,700
2013-06-06	83.590	85.490	82.690	85.420	85.420	1,000,700
2013-06-05	85.220	85.820	83.650	84.130	84.130	555,300
2013-06-04	86.150	86.960	84.780	85.330	85.330	876,700
2013-06-03	87.100	87.210	83.660	86.140	86.140	926,400
2013-05-31	87.330	88.800	86.150	87.080	87.080	925,600
2013-05-30	86.250	88.830	86.250	87.390	87.390	700,800
2013-05-29	84.350	87.450	84.050	85.910	85.910	1,412,800
2013-05-28	83.870	85.310	83.640	84.350	84.350	637,800
2013-05-24	81.650	82.950	81.120	82.540	82.540	575,600
2013-05-23	80.320	82.970	80.100	82.060	82.060	541,500
2013-05-22	83.950	84.440	81.400	81.840	81.840	632,200
2013-05-21	83.500	84.310	82.600	84.010	84.010	654,200
2013-05-20	82.260	83.670	82.260	83.430	83.430	1,011,200
2013-05-17	81.380	82.750	81.320	82.050	82.050	813,600
2013-05-16	81.190	81.500	80.090	81.220	81.220	1,839,300
2013-05-15	82.410	82.750	81.500	81.900	81.900	1,619,600
2013-05-14	82.240	84.540	82.240	84.210	84.210	904,500
2013-05-13	80.780	82.470	80.510	82.350	82.350	732,600
2013-05-10	81.630	81.900	80.370	81.250	81.250	747,100
2013-05-09	82.990	83.050	81.360	81.580	81.580	534,400
2013-05-08	81.340	82.910	81.070	82.840	82.840	955,500
2013-05-07	82.390	82.500	81.600	82.170	82.170	988,900
2013-05-06	81.100	82.000	80.680	81.970	81.970	1,051,100
2013-05-03	85.180	85.560	78.880	80.340	80.340	2,131,500
2013-05-02	75.230	77.250	74.710	77.200	77.200	1,216,200
2013-05-01	76.580	77.000	74.670	74.900	74.900	715,700
2013-04-30	75.080	77.140	75.010	76.900	76.900	1,187,000
2013-04-29	75.900	76.080	74.850	75.440	75.440	883,400
2013-04-26	75.040	75.900	74.550	75.480	75.480	519,000
2013-04-25	76.260	76.410	74.940	74.990	74.990	957,200
2013-04-24	77.200	77.600	75.850	75.930	75.930	575,000
2013-04-23	75.740	77.340	75.580	77.220	77.220	1,005,900
2013-04-22	73.770	75.490	73.160	75.300	75.300	1,035,400
2013-04-19	72.560	73.590	70.090	73.440	73.440	933,400
2013-04-18	74.300	74.300	72.140	72.420	72.420	660,800
2013-04-17	74.680	74.890	73.210	74.100	74.100	636,400
2013-04-16	74.250	75.400	73.940	75.050	75.050	691,200
2013-04-15	76.660	76.660	73.080	73.810	73.810	841,700
2013-04-12	77.400	77.840	76.590	77.030	77.030	517,800
2013-04-11	78.730	78.730	77.410	77.570	77.570	538,100
2013-04-10	77.210	78.870	77.110	78.360	78.360	882,900
2013-04-09	76.720	77.520	76.300	77.080	77.080	616,800
2013-04-08	75.300	76.570	75.300	76.440	76.440	481,000
2013-04-05	76.000	76.070	74.050	75.250	75.250	1,508,900
2013-04-04	77.480	77.720	75.950	77.260	77.260	1,195,400
2013-04-03	78.000	78.370	75.920	77.270	77.270	915,500
2013-04-02	77.520	78.130	77.050	77.830	77.830	827,200
2013-04-01	76.730	77.910	76.540	77.240	77.240	970,000
2013-03-28	76.110	76.730	75.410	76.670	76.670	530,500
2013-03-27	76.500	76.500	75.370	76.050	76.050	686,500
2013-03-26	76.130	77.460	75.750	76.690	76.690	911,100
2013-03-25	76.010	76.880	74.570	75.460	75.460	982,200
2013-03-22	72.550	76.000	72.190	75.820	75.820	2,079,500
2013-03-21	69.600	72.500	69.460	72.380	72.380	1,990,800

← NewerPage 57 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.