Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	45.450	45.450	44.810	45.220	45.220	336,900
2012-09-21	44.220	45.600	44.220	45.600	45.600	753,900
2012-09-20	44.390	44.540	43.880	43.960	43.960	280,100
2012-09-19	44.000	44.700	43.850	44.610	44.610	198,600
2012-09-18	43.820	44.180	43.450	43.960	43.960	163,100
2012-09-17	44.550	44.550	43.800	43.800	43.800	374,100
2012-09-14	44.220	44.640	43.630	44.630	44.630	440,500
2012-09-13	43.890	44.270	43.590	44.250	44.250	276,200
2012-09-12	44.020	44.150	43.600	43.970	43.970	167,800
2012-09-11	43.950	44.080	43.700	43.800	43.800	283,800
2012-09-10	44.180	44.400	44.000	44.020	44.020	390,900
2012-09-07	44.460	44.500	43.860	44.120	44.120	522,400
2012-09-06	43.390	44.600	43.390	44.460	44.460	720,200
2012-09-05	43.170	43.250	42.760	42.990	42.990	212,800
2012-09-04	43.100	43.400	42.810	43.060	43.060	292,900
2012-08-31	43.230	43.350	42.660	43.180	43.180	213,500
2012-08-30	43.100	43.450	42.500	42.870	42.870	301,400
2012-08-29	42.900	43.750	42.810	43.340	43.340	289,100
2012-08-28	42.940	43.410	42.600	42.990	42.990	460,200
2012-08-27	42.930	43.230	42.370	43.100	43.100	356,000
2012-08-24	42.620	43.470	42.600	42.770	42.770	248,800
2012-08-23	42.970	43.180	41.740	42.770	42.770	362,600
2012-08-22	43.110	43.400	42.730	43.170	43.170	337,600
2012-08-21	43.470	43.740	43.050	43.390	43.390	624,500
2012-08-20	42.930	43.720	42.660	43.440	43.440	903,200
2012-08-17	42.540	43.000	42.330	42.540	42.540	438,700
2012-08-16	42.070	42.950	41.450	42.780	42.780	977,700
2012-08-15	40.660	42.000	40.350	41.960	41.960	1,181,600
2012-08-14	39.840	40.900	39.840	40.710	40.710	380,300
2012-08-13	40.710	40.710	39.730	39.990	39.990	335,800
2012-08-10	40.110	40.990	39.870	40.650	40.650	626,800
2012-08-09	39.000	40.950	38.720	40.080	40.080	1,867,400
2012-08-08	36.600	36.750	36.200	36.700	36.700	276,000
2012-08-07	36.030	36.740	36.030	36.560	36.560	356,700
2012-08-06	36.090	36.530	35.880	35.990	35.990	213,100
2012-08-03	36.190	36.520	36.000	36.070	36.070	218,400
2012-08-02	36.200	36.230	35.600	35.780	35.780	427,100
2012-08-01	36.970	37.070	36.340	36.390	36.390	403,100
2012-07-31	36.830	37.240	36.690	36.920	36.920	437,800
2012-07-30	37.270	37.500	36.910	36.980	36.980	256,700
2012-07-27	36.610	37.410	36.170	37.270	37.270	325,900
2012-07-26	36.250	36.610	35.680	36.520	36.520	308,600
2012-07-25	35.520	36.060	35.360	35.770	35.770	330,000
2012-07-24	35.500	35.500	35.190	35.470	35.470	256,700
2012-07-23	35.580	35.720	34.820	35.480	35.480	200,100
2012-07-20	36.000	36.340	35.690	36.010	36.010	413,600
2012-07-19	36.250	36.470	36.170	36.340	36.340	178,800
2012-07-18	36.330	36.750	36.080	36.280	36.280	255,500
2012-07-17	36.180	36.800	35.950	36.440	36.440	365,000
2012-07-16	36.470	36.470	35.900	35.960	35.960	231,200
2012-07-13	36.050	36.690	35.500	36.470	36.470	348,400
2012-07-12	35.430	36.350	34.940	36.140	36.140	572,000
2012-07-11	35.190	35.740	35.040	35.680	35.680	359,600
2012-07-10	35.440	36.000	34.950	35.290	35.290	240,300
2012-07-09	34.940	35.440	34.360	35.370	35.370	423,800
2012-07-06	34.880	34.960	34.650	34.840	34.840	169,600
2012-07-05	35.550	35.710	35.070	35.290	35.290	351,200
2012-07-03	34.830	35.600	34.830	35.600	35.600	110,000
2012-07-02	35.240	35.240	34.680	34.950	34.950	394,000
2012-06-29	34.500	35.040	34.260	35.040	35.040	531,800

← NewerPage 60 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.