Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	29.730	30.000	29.240	29.720	29.720	77,400
2011-07-18	29.520	29.640	29.360	29.510	29.510	47,900
2011-07-15	29.980	30.110	29.620	29.620	29.620	50,600
2011-07-14	30.250	30.330	29.890	29.910	29.910	35,400
2011-07-13	30.100	30.330	30.000	30.150	30.150	162,300
2011-07-12	30.070	30.100	29.960	30.000	30.000	298,400
2011-07-11	29.580	30.080	29.370	29.980	29.980	156,200
2011-07-08	29.470	29.860	29.100	29.800	29.800	97,200
2011-07-07	30.250	30.250	29.670	29.700	29.700	650,900
2011-07-06	29.570	30.150	29.500	30.100	30.100	557,500
2011-07-05	29.560	29.730	29.230	29.530	29.530	72,800
2011-07-01	29.610	29.700	29.350	29.700	29.700	26,600
2011-06-30	29.520	29.710	29.300	29.640	29.640	64,200
2011-06-29	29.930	29.980	29.250	29.530	29.530	90,800
2011-06-28	30.130	30.130	29.660	29.870	29.870	62,900
2011-06-27	29.980	30.020	29.530	29.930	29.930	63,300
2011-06-24	30.110	30.250	29.760	30.040	30.040	507,400
2011-06-23	29.910	30.230	29.500	30.160	30.160	236,200
2011-06-22	30.140	30.310	30.000	30.100	30.100	186,900
2011-06-21	30.230	30.390	29.560	30.350	30.350	220,400
2011-06-20	30.060	30.360	29.760	30.000	30.000	324,900
2011-06-17	30.120	30.460	30.010	30.230	30.230	216,500
2011-06-16	30.020	30.150	29.820	30.070	30.070	143,800
2011-06-15	29.920	30.320	29.680	30.090	30.090	634,200
2011-06-14	30.180	30.750	29.830	30.160	30.160	586,600
2011-06-13	28.990	30.250	28.780	30.010	30.010	831,900
2011-06-10	29.850	30.040	29.160	29.160	29.160	326,800
2011-06-09	30.060	30.280	29.870	30.040	30.040	202,400
2011-06-08	30.600	30.680	29.870	30.000	30.000	160,900
2011-06-07	31.150	31.600	30.430	30.620	30.620	156,500
2011-06-06	31.590	31.820	30.880	31.080	31.080	207,100
2011-06-03	32.700	32.700	31.670	31.790	31.790	54,500
2011-06-02	32.840	33.140	32.550	32.910	32.910	74,100
2011-06-01	33.630	33.660	32.980	33.000	33.000	239,000
2011-05-31	33.770	34.030	32.870	33.740	33.740	916,100
2011-05-27	33.900	33.900	32.600	33.370	33.370	106,900
2011-05-26	33.500	34.010	33.050	33.690	33.690	60,600
2011-05-25	34.320	34.540	33.520	33.720	33.720	47,800
2011-05-24	35.070	35.070	34.220	34.340	34.340	56,700
2011-05-23	35.150	35.260	34.330	34.870	34.870	85,300
2011-05-20	35.820	36.210	35.270	35.500	35.500	78,200
2011-05-19	35.000	36.080	34.900	36.000	36.000	67,800
2011-05-18	34.010	35.020	33.890	35.000	35.000	71,700
2011-05-17	35.140	37.770	33.750	34.070	34.070	390,100
2011-05-16	35.210	36.170	34.990	35.150	35.150	42,200
2011-05-13	33.660	35.410	33.410	35.380	35.380	98,600
2011-05-12	33.410	33.750	33.150	33.610	33.610	36,000
2011-05-11	33.630	33.720	32.690	33.390	33.390	82,300
2011-05-10	33.110	34.220	32.990	33.780	33.780	101,800
2011-05-09	33.100	33.510	31.950	33.120	33.120	52,000
2011-05-06	34.830	34.990	32.910	33.180	33.180	38,700
2011-05-05	34.000	34.920	33.530	34.720	34.720	47,900
2011-05-04	34.040	34.180	33.040	34.090	34.090	39,000
2011-05-03	36.110	36.160	33.950	34.120	34.120	68,000
2011-05-02	37.760	37.880	35.960	36.130	36.130	35,000
2011-04-29	36.690	38.000	36.690	37.510	37.510	50,000
2011-04-28	34.790	36.870	34.690	36.790	36.790	41,500
2011-04-27	34.690	34.830	34.490	34.810	34.810	21,400
2011-04-26	34.400	34.750	34.020	34.630	34.630	42,500
2011-04-25	34.490	34.490	33.860	34.290	34.290	20,800

← NewerPage 65 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.