Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	28.030	28.500	27.510	28.220	28.220	135,000
2011-10-11	27.770	28.220	27.590	28.000	28.000	44,400
2011-10-10	28.270	28.270	27.460	28.010	28.010	64,600
2011-10-07	28.000	28.090	27.650	27.800	27.800	86,200
2011-10-06	27.700	28.050	27.330	28.030	28.030	60,000
2011-10-05	27.200	27.890	26.720	27.750	27.750	75,500
2011-10-04	25.630	27.380	25.430	27.300	27.300	136,900
2011-10-03	26.150	26.800	25.730	25.780	25.780	165,300
2011-09-30	25.920	26.600	25.620	26.260	26.260	117,000
2011-09-29	27.060	27.270	25.670	26.240	26.240	155,100
2011-09-28	27.000	27.240	26.800	26.810	26.810	117,100
2011-09-27	26.500	27.390	26.160	27.060	27.060	116,500
2011-09-26	26.800	26.800	25.660	26.220	26.220	82,800
2011-09-23	26.150	26.640	25.740	26.610	26.610	70,200
2011-09-22	26.220	26.490	25.640	26.240	26.240	90,900
2011-09-21	27.680	27.820	26.750	26.750	26.750	78,800
2011-09-20	28.780	28.780	27.780	27.850	27.850	87,700
2011-09-19	28.760	29.210	28.010	28.220	28.220	66,200
2011-09-16	28.860	29.200	28.340	29.100	29.100	372,400
2011-09-15	28.280	28.860	27.910	28.850	28.850	115,700
2011-09-14	28.050	28.500	27.670	28.420	28.420	66,800
2011-09-13	28.000	28.290	27.490	28.020	28.020	146,100
2011-09-12	27.370	27.930	26.840	27.880	27.880	364,200
2011-09-09	27.500	27.960	27.410	27.680	27.680	104,600
2011-09-08	27.890	28.020	27.610	27.800	27.800	86,900
2011-09-07	27.990	28.140	27.310	28.030	28.030	314,500
2011-09-06	27.270	27.930	26.810	27.810	27.810	152,400
2011-09-02	27.950	28.260	27.880	27.890	27.890	75,200
2011-09-01	28.440	28.500	28.080	28.260	28.260	134,700
2011-08-31	28.110	28.490	27.860	28.410	28.410	663,900
2011-08-30	28.370	28.490	27.820	28.070	28.070	162,300
2011-08-29	28.170	28.500	27.470	28.470	28.470	253,600
2011-08-26	27.720	28.000	27.450	28.000	28.000	88,900
2011-08-25	28.000	28.000	27.420	27.910	27.910	137,200
2011-08-24	26.790	27.950	26.600	27.880	27.880	180,200
2011-08-23	25.260	26.830	24.280	26.820	26.820	130,000
2011-08-22	25.760	26.360	24.940	25.250	25.250	127,500
2011-08-19	25.370	25.670	25.100	25.260	25.260	77,100
2011-08-18	26.380	26.490	24.300	25.580	25.580	146,900
2011-08-17	26.410	27.810	26.130	27.000	27.000	428,300
2011-08-16	26.830	26.850	25.860	26.290	26.290	249,900
2011-08-15	26.790	27.110	25.610	27.010	27.010	372,500
2011-08-12	27.500	27.500	26.410	26.960	26.960	190,500
2011-08-11	27.960	27.960	27.000	27.450	27.450	378,900
2011-08-10	28.340	29.030	27.400	28.420	28.420	156,100
2011-08-09	27.610	28.870	26.910	28.860	28.860	145,500
2011-08-08	29.550	29.550	26.400	26.970	26.970	275,300
2011-08-05	28.780	30.350	28.070	30.010	30.010	597,000
2011-08-04	28.840	29.170	28.360	28.400	28.400	140,200
2011-08-03	29.150	29.300	28.730	29.110	29.110	92,100
2011-08-02	29.530	29.740	29.160	29.190	29.190	84,100
2011-08-01	29.830	30.040	29.520	29.620	29.620	135,100
2011-07-29	29.260	29.860	29.260	29.640	29.640	56,200
2011-07-28	29.260	29.640	29.080	29.480	29.480	66,400
2011-07-27	29.250	29.370	29.250	29.300	29.300	72,000
2011-07-26	29.060	29.400	28.680	29.330	29.330	42,100
2011-07-25	29.210	29.320	28.900	29.160	29.160	21,900
2011-07-22	29.420	29.590	29.080	29.390	29.390	52,600
2011-07-21	29.590	29.820	29.280	29.510	29.510	31,800
2011-07-20	29.810	29.930	29.490	29.550	29.550	26,600

← NewerPage 64 of 67 · 3,989 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.