Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	52.040	52.520	51.770	52.520	52.520	611,600
2012-12-19	51.600	51.920	50.910	51.900	51.900	646,200
2012-12-18	50.890	51.600	50.400	51.520	51.520	747,800
2012-12-17	50.530	50.830	50.220	50.740	50.740	804,000
2012-12-14	50.620	50.940	49.860	50.420	50.420	605,000
2012-12-13	51.500	51.500	50.240	50.530	50.530	396,400
2012-12-12	51.630	51.770	50.800	51.350	51.350	525,300
2012-12-11	51.630	51.630	50.770	51.290	51.290	951,100
2012-12-10	52.560	52.810	51.410	51.700	51.700	1,298,600
2012-12-07	52.540	52.900	52.310	52.740	52.740	478,400
2012-12-06	51.780	52.530	51.780	52.450	52.450	641,000
2012-12-05	51.720	52.500	51.330	52.450	52.450	690,300
2012-12-04	51.760	51.950	51.270	51.670	51.670	384,700
2012-12-03	52.300	52.320	51.130	51.930	51.930	494,500
2012-11-30	51.410	52.240	50.610	52.190	52.190	1,525,600
2012-11-29	52.590	52.600	51.410	51.590	51.590	883,900
2012-11-28	52.350	52.600	51.620	52.190	52.190	3,749,400
2012-11-27	51.360	52.870	51.070	52.700	52.700	1,045,900
2012-11-26	51.700	51.950	50.880	51.200	51.200	980,500
2012-11-23	51.500	51.730	51.310	51.710	51.710	183,900
2012-11-21	50.300	51.300	50.300	51.120	51.120	484,600
2012-11-20	49.480	50.620	49.400	50.550	50.550	620,200
2012-11-19	49.120	49.830	48.610	49.470	49.470	713,400
2012-11-16	48.750	48.930	48.300	48.650	48.650	379,600
2012-11-15	48.380	48.790	48.280	48.470	48.470	639,800
2012-11-14	48.500	49.030	47.940	48.310	48.310	641,200
2012-11-13	48.200	48.760	47.990	48.520	48.520	781,700
2012-11-12	48.820	48.900	47.520	48.640	48.640	595,700
2012-11-09	49.000	49.490	46.730	47.880	47.880	1,599,300
2012-11-08	46.460	47.180	46.000	46.140	46.140	648,600
2012-11-07	47.080	47.220	46.190	46.220	46.220	490,800
2012-11-06	46.730	47.830	46.730	47.530	47.530	339,100
2012-11-05	47.550	47.550	46.890	47.210	47.210	357,400
2012-11-02	47.970	47.970	47.060	47.420	47.420	323,400
2012-11-01	47.500	47.880	47.360	47.630	47.630	391,100
2012-10-31	46.970	47.550	46.410	47.410	47.410	326,600
2012-10-26	46.280	46.690	45.660	46.640	46.640	239,400
2012-10-25	46.890	46.890	46.050	46.320	46.320	145,700
2012-10-24	46.750	46.900	46.440	46.600	46.600	197,100
2012-10-23	47.040	47.150	46.300	46.700	46.700	316,200
2012-10-22	46.700	47.540	46.650	47.520	47.520	346,200
2012-10-19	47.000	47.200	46.800	47.070	47.070	391,900
2012-10-18	46.420	47.250	46.220	47.200	47.200	371,800
2012-10-17	45.900	46.420	45.780	46.320	46.320	236,500
2012-10-16	46.180	46.180	45.650	45.820	45.820	328,800
2012-10-15	45.470	45.840	45.150	45.840	45.840	224,800
2012-10-12	45.120	45.790	45.000	45.600	45.600	320,700
2012-10-11	45.820	46.400	45.700	46.000	46.000	276,500
2012-10-10	45.520	45.870	45.280	45.660	45.660	367,700
2012-10-09	45.390	45.670	45.070	45.640	45.640	357,800
2012-10-08	45.470	45.650	45.220	45.310	45.310	270,000
2012-10-05	45.820	45.830	45.500	45.650	45.650	280,500
2012-10-04	45.680	45.850	45.220	45.540	45.540	357,100
2012-10-03	45.060	45.280	44.700	45.240	45.240	263,000
2012-10-02	44.630	44.890	44.210	44.800	44.800	214,000
2012-10-01	44.840	44.990	43.880	44.380	44.380	337,900
2012-09-28	44.180	44.870	43.820	44.800	44.800	295,300
2012-09-27	43.980	44.390	43.390	44.390	44.390	425,300
2012-09-26	44.000	44.450	43.060	43.980	43.980	384,000
2012-09-25	45.430	45.460	43.820	43.970	43.970	503,000

← NewerPage 59 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.