Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	34.000	34.130	33.730	34.010	34.010	627,100
2012-06-27	34.190	34.610	34.000	34.090	34.090	291,800
2012-06-26	34.210	34.770	34.180	34.390	34.390	265,800
2012-06-25	34.800	35.100	34.400	34.430	34.430	496,500
2012-06-22	36.640	36.650	34.820	35.000	35.000	3,122,300
2012-06-21	37.470	37.760	36.380	36.460	36.460	472,000
2012-06-20	38.310	38.310	37.410	37.590	37.590	426,200
2012-06-19	38.020	38.400	37.930	38.230	38.230	846,300
2012-06-18	37.400	38.080	37.100	37.930	37.930	426,400
2012-06-15	37.290	37.670	36.640	37.450	37.450	836,400
2012-06-14	37.120	37.540	36.850	37.280	37.280	481,200
2012-06-13	36.990	37.490	36.750	37.230	37.230	869,400
2012-06-12	36.680	37.080	36.490	36.990	36.990	775,200
2012-06-11	36.880	36.900	36.450	36.580	36.580	798,700
2012-06-08	36.560	36.750	36.200	36.670	36.670	3,545,400
2012-06-07	38.880	39.080	38.540	38.600	38.600	344,000
2012-06-06	37.250	38.540	37.080	38.540	38.540	402,100
2012-06-05	36.590	37.210	36.130	37.030	37.030	155,300
2012-06-04	36.320	36.730	35.690	36.680	36.680	231,400
2012-06-01	37.500	37.540	35.690	36.210	36.210	262,600
2012-05-31	38.340	38.340	37.610	37.900	37.900	216,500
2012-05-30	38.560	38.560	38.000	38.200	38.200	100,400
2012-05-29	38.610	38.750	38.160	38.690	38.690	93,200
2012-05-25	38.480	38.950	38.380	38.460	38.460	106,200
2012-05-24	37.960	38.540	37.570	38.540	38.540	210,400
2012-05-23	37.360	37.850	37.180	37.850	37.850	94,000
2012-05-22	38.150	38.270	37.530	37.640	37.640	302,500
2012-05-21	37.730	38.150	37.220	38.000	38.000	115,000
2012-05-18	38.990	38.990	37.610	37.740	37.740	111,500
2012-05-17	39.080	39.220	38.360	38.990	38.990	249,200
2012-05-16	39.380	39.520	38.880	39.010	39.010	219,900
2012-05-15	39.150	39.880	39.030	39.210	39.210	283,000
2012-05-14	39.340	40.090	39.090	39.340	39.340	301,900
2012-05-11	39.120	39.990	38.820	39.680	39.680	215,000
2012-05-10	40.500	41.300	37.750	39.530	39.530	1,284,700
2012-05-09	40.500	41.030	39.780	40.870	40.870	435,700
2012-05-08	40.050	40.600	39.540	40.550	40.550	270,400
2012-05-07	40.140	40.580	39.760	40.260	40.260	118,000
2012-05-04	40.430	40.720	40.010	40.270	40.270	206,200
2012-05-03	40.500	40.910	40.230	40.650	40.650	97,000
2012-05-02	40.750	40.870	40.110	40.470	40.470	298,000
2012-05-01	39.710	41.000	39.700	40.790	40.790	225,600
2012-04-30	39.950	40.000	39.290	39.550	39.550	143,000
2012-04-27	39.980	40.140	39.790	40.080	40.080	145,000
2012-04-26	39.840	40.440	39.760	40.000	40.000	151,500
2012-04-25	39.300	40.150	39.300	40.070	40.070	264,900
2012-04-24	38.760	39.140	38.460	39.070	39.070	167,800
2012-04-23	38.080	38.750	37.540	38.630	38.630	127,700
2012-04-20	38.580	38.750	38.360	38.620	38.620	104,700
2012-04-19	38.720	38.990	38.240	38.490	38.490	53,800
2012-04-18	39.050	39.050	38.610	38.670	38.670	141,100
2012-04-17	38.290	39.270	38.130	39.120	39.120	121,700
2012-04-16	38.500	38.580	37.740	38.080	38.080	207,300
2012-04-13	38.700	38.720	38.450	38.550	38.550	68,700
2012-04-12	38.340	38.790	38.340	38.700	38.700	101,400
2012-04-11	38.120	38.350	37.880	38.350	38.350	75,200
2012-04-10	38.590	38.660	37.830	37.860	37.860	98,000
2012-04-09	38.320	38.870	38.320	38.710	38.710	160,400
2012-04-05	38.990	39.250	38.960	39.250	39.250	94,800
2012-04-04	38.980	39.320	38.710	39.180	39.180	144,800

← NewerPage 61 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.