Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	31.150	31.610	31.010	31.180	31.180	326,100
2012-01-05	30.580	31.460	30.160	31.150	31.150	691,700
2012-01-04	30.490	30.770	30.220	30.550	30.550	221,200
2012-01-03	29.970	30.620	29.810	30.560	30.560	1,275,500
2011-12-30	29.500	29.930	29.490	29.870	29.870	527,500
2011-12-29	29.500	29.700	29.030	29.680	29.680	273,900
2011-12-28	29.450	29.600	29.070	29.440	29.440	324,300
2011-12-27	29.410	29.760	29.250	29.630	29.630	129,400
2011-12-23	29.500	29.500	29.260	29.490	29.490	115,400
2011-12-22	29.570	29.570	29.170	29.520	29.520	159,000
2011-12-21	29.330	29.500	28.720	29.480	29.480	121,000
2011-12-20	28.890	29.610	28.840	29.500	29.500	277,800
2011-12-19	29.160	29.160	28.450	28.520	28.520	140,000
2011-12-16	29.140	29.410	28.980	29.160	29.160	361,000
2011-12-15	29.400	29.650	28.390	28.440	28.440	341,700
2011-12-14	29.750	30.400	29.500	29.960	29.960	693,500
2011-12-13	29.150	29.750	29.070	29.410	29.410	601,500
2011-12-12	28.970	29.070	28.420	28.930	28.930	133,400
2011-12-09	28.850	29.300	28.270	29.260	29.260	218,500
2011-12-08	28.660	29.050	28.120	28.740	28.740	128,900
2011-12-07	28.760	28.920	28.350	28.910	28.910	51,000
2011-12-06	28.940	29.110	28.350	28.940	28.940	71,600
2011-12-05	28.580	28.990	28.370	28.950	28.950	68,100
2011-12-02	28.500	28.950	27.980	28.680	28.680	62,100
2011-12-01	28.290	28.490	27.660	28.410	28.410	183,800
2011-11-30	28.000	28.500	27.620	28.400	28.400	252,800
2011-11-29	27.270	27.790	27.200	27.730	27.730	59,300
2011-11-28	27.370	27.620	27.070	27.370	27.370	77,800
2011-11-25	27.090	27.260	26.420	26.980	26.980	39,300
2011-11-23	27.520	27.570	27.080	27.190	27.190	41,500
2011-11-22	27.880	28.060	27.620	27.750	27.750	52,900
2011-11-21	27.860	28.070	27.410	27.900	27.900	98,400
2011-11-18	28.300	28.380	27.960	28.230	28.230	51,400
2011-11-17	28.620	28.970	28.120	28.160	28.160	55,700
2011-11-16	28.580	29.200	28.580	28.810	28.810	115,700
2011-11-15	28.470	29.000	28.470	28.970	28.970	46,800
2011-11-14	28.830	29.120	28.450	28.740	28.740	73,400
2011-11-11	28.750	29.740	28.600	29.550	29.550	195,100
2011-11-10	28.500	29.170	28.170	28.430	28.430	501,000
2011-11-09	27.170	27.760	26.840	26.910	26.910	95,700
2011-11-08	28.240	28.280	27.630	27.850	27.850	148,300
2011-11-07	27.700	28.060	27.560	28.050	28.050	56,500
2011-11-04	28.070	28.140	27.780	27.970	27.970	32,700
2011-11-03	28.000	28.290	27.850	28.270	28.270	60,600
2011-11-02	27.450	28.000	27.450	27.830	27.830	85,300
2011-11-01	27.150	28.000	26.950	27.300	27.300	135,400
2011-10-31	27.930	28.320	27.860	27.960	27.960	69,900
2011-10-28	28.110	28.290	28.100	28.190	28.190	54,700
2011-10-27	28.500	28.500	27.970	28.220	28.220	73,400
2011-10-26	28.000	28.230	27.910	28.000	28.000	55,700
2011-10-25	27.860	28.120	27.820	27.940	27.940	55,400
2011-10-24	27.770	28.240	27.400	28.050	28.050	70,300
2011-10-21	28.000	28.000	27.450	27.750	27.750	19,800
2011-10-20	27.840	27.840	27.110	27.730	27.730	48,000
2011-10-19	27.640	28.000	27.530	27.900	27.900	66,300
2011-10-18	27.370	27.820	27.250	27.720	27.720	38,200
2011-10-17	27.350	27.840	27.120	27.260	27.260	95,500
2011-10-14	28.130	28.230	27.960	28.080	28.080	57,100
2011-10-13	28.020	28.320	27.760	28.110	28.110	66,100
2011-10-12	28.030	28.500	27.510	28.220	28.220	135,000

← NewerPage 63 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.