Corpay, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	34.950	35.300	34.330	34.640	34.640	46,900
2011-04-20	34.520	34.940	34.480	34.820	34.820	28,400
2011-04-19	33.840	34.300	33.840	34.220	34.220	20,100
2011-04-18	33.970	34.290	33.430	33.760	33.760	65,800
2011-04-15	33.650	34.260	33.560	34.260	34.260	47,600
2011-04-14	33.300	33.750	33.300	33.670	33.670	31,500
2011-04-13	33.420	33.540	33.060	33.490	33.490	49,900
2011-04-12	33.190	33.420	32.860	33.290	33.290	52,800
2011-04-11	33.000	33.520	32.800	33.370	33.370	55,400
2011-04-08	33.340	33.420	32.660	33.090	33.090	59,400
2011-04-07	32.810	33.390	32.080	33.330	33.330	50,000
2011-04-06	33.850	33.900	32.410	32.790	32.790	101,300
2011-04-05	34.030	34.040	33.650	33.820	33.820	33,300
2011-04-04	34.060	34.130	33.660	34.000	34.000	76,000
2011-04-01	32.700	34.300	32.560	34.080	34.080	142,100
2011-03-31	32.390	33.010	31.520	32.660	32.660	713,600
2011-03-30	32.800	33.000	32.050	32.470	32.470	244,100
2011-03-29	34.280	34.310	32.390	32.700	32.700	129,100
2011-03-28	33.090	34.910	32.900	34.400	34.400	89,200
2011-03-25	33.180	33.550	32.760	33.090	33.090	69,600
2011-03-24	33.420	34.100	32.970	33.170	33.170	63,200
2011-03-23	32.750	33.430	31.900	33.310	33.310	87,900
2011-03-22	33.070	33.070	32.720	32.730	32.730	92,800
2011-03-21	31.920	33.580	31.710	33.150	33.150	74,800
2011-03-18	31.730	31.820	31.210	31.580	31.580	166,500
2011-03-17	31.810	31.930	30.830	31.350	31.350	94,200
2011-03-16	31.450	31.860	31.110	31.430	31.430	64,800
2011-03-15	30.810	31.600	30.170	31.550	31.550	67,000
2011-03-14	30.320	31.360	30.140	31.330	31.330	52,100
2011-03-11	30.230	30.980	29.890	30.510	30.510	42,000
2011-03-10	29.900	30.510	29.610	30.250	30.250	53,300
2011-03-09	30.360	30.480	29.810	30.170	30.170	37,200
2011-03-08	30.450	30.840	30.300	30.440	30.440	46,200
2011-03-07	30.760	30.930	30.080	30.360	30.360	43,600
2011-03-04	30.710	30.890	30.070	30.750	30.750	65,300
2011-03-03	30.250	30.760	30.160	30.700	30.700	109,700
2011-03-02	30.610	30.610	29.790	30.070	30.070	164,700
2011-03-01	31.950	32.500	30.430	30.700	30.700	76,700
2011-02-28	32.150	32.320	31.680	31.990	31.990	160,800
2011-02-25	32.600	32.810	31.800	32.060	32.060	145,900
2011-02-24	32.620	33.360	32.330	32.490	32.490	148,100
2011-02-23	31.950	32.360	31.770	32.000	32.000	134,900
2011-02-22	33.150	33.580	31.680	31.960	31.960	147,300
2011-02-18	32.700	33.790	32.290	33.510	33.510	120,200
2011-02-17	31.400	35.130	31.170	32.500	32.500	135,300
2011-02-16	31.170	31.490	31.000	31.480	31.480	54,500
2011-02-15	30.840	31.170	30.750	31.000	31.000	65,700
2011-02-14	31.370	31.370	30.870	31.000	31.000	96,000
2011-02-11	31.080	31.510	30.820	31.510	31.510	38,900
2011-02-10	31.080	31.460	30.900	31.270	31.270	93,200
2011-02-09	30.990	31.350	30.930	31.280	31.280	46,200
2011-02-08	30.620	31.360	30.530	31.160	31.160	80,400
2011-02-07	29.940	31.540	29.920	30.510	30.510	111,100
2011-02-04	30.000	30.120	29.750	29.990	29.990	86,600
2011-02-03	29.960	30.020	29.500	30.000	30.000	137,800
2011-02-02	29.820	30.090	29.810	30.000	30.000	36,500
2011-02-01	30.050	30.470	29.910	30.040	30.040	106,000
2011-01-31	29.950	30.310	29.720	30.000	30.000	63,500
2011-01-28	30.030	30.280	29.700	29.980	29.980	192,300
2011-01-27	31.190	31.330	30.110	30.200	30.200	54,500

← NewerPage 66 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.