Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	69.120	70.340	69.030	69.740	69.740	399,000
2013-03-19	69.440	69.900	68.700	68.830	68.830	375,300
2013-03-18	69.060	69.900	67.330	69.460	69.460	470,100
2013-03-15	70.440	70.570	69.330	69.520	69.520	755,300
2013-03-14	70.540	70.750	70.320	70.560	70.560	524,300
2013-03-13	70.570	70.680	70.270	70.500	70.500	735,800
2013-03-12	70.350	70.580	70.060	70.400	70.400	287,700
2013-03-11	70.590	70.600	70.000	70.410	70.410	339,300
2013-03-08	70.370	71.090	69.350	70.520	70.520	1,169,000
2013-03-07	70.500	70.840	69.870	69.880	69.880	2,095,100
2013-03-06	72.260	72.900	71.490	72.250	72.250	918,000
2013-03-05	71.620	72.190	71.250	72.070	72.070	745,400
2013-03-04	70.410	72.090	70.280	71.180	71.180	679,900
2013-03-01	69.570	70.580	69.130	70.340	70.340	587,700
2013-02-28	68.370	70.680	68.300	69.810	69.810	870,700
2013-02-27	67.750	68.320	67.170	68.230	68.230	529,200
2013-02-26	67.450	67.930	67.040	67.450	67.450	588,200
2013-02-25	68.150	68.650	67.230	67.280	67.280	442,600
2013-02-22	68.130	68.540	67.510	67.970	67.970	574,800
2013-02-21	68.230	68.250	66.690	67.700	67.700	505,300
2013-02-20	69.660	70.750	68.470	68.650	68.650	499,900
2013-02-19	68.550	69.560	68.090	69.550	69.550	708,200
2013-02-15	66.770	68.540	66.600	68.470	68.470	677,500
2013-02-14	65.930	66.590	65.820	66.530	66.530	586,700
2013-02-13	66.030	66.460	65.880	66.040	66.040	340,600
2013-02-12	66.160	66.570	65.730	66.030	66.030	574,500
2013-02-11	66.400	66.700	64.350	66.150	66.150	1,158,400
2013-02-08	64.070	68.230	64.070	66.010	66.010	3,410,200
2013-02-07	59.980	60.240	59.340	59.550	59.550	796,300
2013-02-06	59.860	60.400	59.720	59.900	59.900	985,300
2013-02-05	60.120	60.770	59.790	59.890	59.890	821,900
2013-02-04	60.000	60.220	59.630	59.780	59.780	454,400
2013-02-01	60.230	60.400	59.940	60.030	60.030	395,300
2013-01-31	59.870	60.000	59.270	59.840	59.840	259,700
2013-01-30	59.340	59.820	58.790	59.510	59.510	478,100
2013-01-29	59.150	59.520	58.900	59.080	59.080	494,400
2013-01-28	60.440	60.600	58.940	59.340	59.340	672,500
2013-01-25	59.550	60.260	59.350	60.260	60.260	589,100
2013-01-24	58.200	59.430	58.200	59.360	59.360	614,100
2013-01-23	58.590	58.700	57.940	58.020	58.020	710,400
2013-01-22	59.290	59.290	58.430	58.730	58.730	439,600
2013-01-18	58.000	59.120	58.000	59.080	59.080	613,400
2013-01-17	57.470	58.780	57.460	58.190	58.190	503,000
2013-01-16	57.270	57.280	56.630	57.170	57.170	293,300
2013-01-15	56.890	57.330	56.510	57.200	57.200	224,400
2013-01-14	56.900	56.930	56.150	56.930	56.930	401,800
2013-01-11	55.700	57.030	55.580	56.570	56.570	353,200
2013-01-10	56.200	56.760	55.960	56.710	56.710	605,700
2013-01-09	55.700	56.160	55.420	55.980	55.980	449,900
2013-01-08	55.610	56.040	55.570	55.740	55.740	611,100
2013-01-07	55.010	55.820	54.610	55.810	55.810	581,200
2013-01-04	55.020	55.320	54.810	55.000	55.000	405,100
2013-01-03	55.050	55.170	54.560	54.890	54.890	467,700
2013-01-02	54.560	55.320	54.100	55.180	55.180	755,700
2012-12-31	52.650	53.670	52.610	53.650	53.650	387,700
2012-12-28	52.820	53.120	52.580	52.850	52.850	419,700
2012-12-27	53.170	53.500	52.260	53.130	53.130	536,400
2012-12-26	53.550	53.740	52.990	53.280	53.280	510,100
2012-12-24	52.850	53.690	52.850	53.490	53.490	391,900
2012-12-21	52.240	53.340	51.860	53.100	53.100	619,200

← NewerPage 58 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.