Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	38.780	39.350	38.230	39.220	39.220	210,900
2012-04-02	37.790	39.210	36.020	38.960	38.960	618,200
2012-03-30	39.640	39.740	38.740	38.770	38.770	193,000
2012-03-29	39.140	39.700	38.610	39.530	39.530	120,400
2012-03-28	39.800	39.850	39.280	39.630	39.630	76,100
2012-03-27	39.770	39.980	39.770	39.900	39.900	101,000
2012-03-26	39.430	40.000	39.080	39.730	39.730	229,900
2012-03-23	39.020	39.420	38.830	39.410	39.410	76,200
2012-03-22	38.700	39.100	38.250	39.030	39.030	189,600
2012-03-21	38.890	38.980	38.690	38.960	38.960	136,900
2012-03-20	38.330	38.910	38.160	38.740	38.740	161,100
2012-03-19	38.440	38.780	38.250	38.630	38.630	133,000
2012-03-16	38.700	39.020	38.320	38.610	38.610	265,800
2012-03-15	37.000	39.120	36.890	38.590	38.590	849,500
2012-03-14	36.350	37.060	36.250	37.000	37.000	2,041,100
2012-03-13	37.410	37.700	37.080	37.700	37.700	96,600
2012-03-12	37.090	37.270	37.080	37.200	37.200	53,700
2012-03-09	36.850	37.250	36.850	37.240	37.240	55,200
2012-03-08	36.660	36.970	36.560	36.870	36.870	49,800
2012-03-07	36.030	36.540	35.860	36.470	36.470	115,700
2012-03-06	36.730	36.730	35.850	35.890	35.890	205,800
2012-03-05	36.910	37.150	36.610	37.120	37.120	160,500
2012-03-02	37.440	37.590	36.900	36.950	36.950	168,800
2012-03-01	37.000	37.690	36.430	37.500	37.500	232,000
2012-02-29	37.040	37.250	36.960	37.030	37.030	194,300
2012-02-28	36.990	37.160	36.730	36.990	36.990	209,900
2012-02-27	37.170	37.170	36.740	36.980	36.980	241,900
2012-02-24	37.290	37.500	36.870	37.400	37.400	123,100
2012-02-23	36.640	37.240	36.480	37.170	37.170	264,000
2012-02-22	36.140	36.700	35.500	36.570	36.570	199,300
2012-02-21	36.460	36.620	35.740	36.200	36.200	202,500
2012-02-17	36.430	36.990	36.370	36.660	36.660	204,900
2012-02-16	36.040	36.500	35.910	36.420	36.420	263,500
2012-02-15	36.180	36.370	35.860	36.140	36.140	229,500
2012-02-14	35.240	36.220	35.170	36.140	36.140	233,800
2012-02-13	36.600	36.660	35.360	35.400	35.400	755,200
2012-02-10	36.490	36.780	36.320	36.490	36.490	167,700
2012-02-09	36.000	37.000	35.840	36.750	36.750	352,300
2012-02-08	35.100	35.750	34.960	35.740	35.740	167,500
2012-02-07	35.260	35.430	35.020	35.210	35.210	302,100
2012-02-06	34.440	35.330	34.440	35.230	35.230	279,200
2012-02-03	34.630	34.750	34.510	34.740	34.740	124,700
2012-02-02	34.430	34.540	34.290	34.470	34.470	194,500
2012-02-01	34.190	34.500	34.130	34.350	34.350	79,300
2012-01-31	33.960	34.200	33.700	33.990	33.990	98,200
2012-01-30	33.770	33.990	33.720	33.820	33.820	134,700
2012-01-27	33.720	34.140	33.190	34.110	34.110	161,100
2012-01-26	34.000	34.040	33.630	33.760	33.760	176,600
2012-01-25	33.620	34.000	33.600	33.970	33.970	138,700
2012-01-24	33.450	33.880	33.300	33.660	33.660	97,200
2012-01-23	33.120	33.730	33.070	33.520	33.520	187,700
2012-01-20	33.140	33.250	33.090	33.200	33.200	75,900
2012-01-19	32.900	33.250	32.780	33.240	33.240	271,700
2012-01-18	32.590	33.000	32.410	32.770	32.770	245,200
2012-01-17	32.400	33.450	31.790	32.550	32.550	232,000
2012-01-13	32.310	32.480	31.980	32.320	32.320	322,000
2012-01-12	32.450	32.530	32.180	32.530	32.530	207,800
2012-01-11	32.000	32.530	31.800	32.400	32.400	256,400
2012-01-10	31.840	32.070	31.560	32.020	32.020	342,700
2012-01-09	31.170	31.650	30.760	31.570	31.570	140,000

← NewerPage 62 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.