Skip to main content

Corpay, Inc. Common Stock (NY: CPAY )

339.91 -5.37 (-1.56%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 343.65 347.19 343.65 345.28 236,138 -0.97(-0.28%)
Dec 24, 2024 341.85 346.84 341.85 346.25 150,207 +3.19(+0.93%)
Dec 23, 2024 342.62 344.55 339.00 343.06 512,696 -0.77(-0.22%)
Dec 20, 2024 335.88 345.93 334.70 343.83 933,164 +4.53(+1.34%)
Dec 19, 2024 341.06 345.00 338.16 339.30 310,228 +0.12(+0.04%)
Dec 18, 2024 352.12 354.80 338.84 339.17 470,560 -12.93(-3.67%)
Dec 17, 2024 356.49 359.19 351.95 352.10 381,324 -5.62(-1.57%)
Dec 16, 2024 358.02 361.43 356.57 357.72 419,309 +0.65(+0.18%)
Dec 13, 2024 362.56 362.56 356.56 357.07 231,600 -4.48(-1.24%)
Dec 12, 2024 365.51 368.10 360.93 361.55 330,302 -3.45(-0.95%)
Dec 11, 2024 361.51 365.45 359.32 365.00 466,734 +7.76(+2.17%)
Dec 10, 2024 361.72 362.24 356.09 357.24 534,779 -4.48(-1.24%)
Dec 09, 2024 366.34 371.00 360.88 361.72 612,673 -4.04(-1.10%)
Dec 06, 2024 367.75 370.81 365.34 365.76 323,241 -1.82(-0.50%)
Dec 05, 2024 371.00 372.07 366.42 367.58 436,786 -3.42(-0.92%)
Dec 04, 2024 374.27 374.34 368.31 371.00 392,041 -3.58(-0.96%)
Dec 03, 2024 381.66 381.90 372.78 374.58 527,198 -8.41(-2.20%)
Dec 02, 2024 381.72 384.80 378.16 382.99 702,826 +1.81(+0.47%)
Nov 29, 2024 380.88 382.32 378.56 381.18 212,465 +0.56(+0.15%)
Nov 27, 2024 380.91 384.37 379.61 380.62 455,639 -1.52(-0.40%)
Nov 26, 2024 377.33 382.48 376.60 382.14 325,061 +0.60(+0.16%)
Nov 25, 2024 382.42 385.30 376.86 381.54 516,613 +1.67(+0.44%)
Nov 22, 2024 375.19 380.00 375.19 379.87 299,933 +4.41(+1.17%)
Nov 21, 2024 368.97 377.97 367.92 375.46 418,792 +6.22(+1.68%)
Nov 20, 2024 368.79 370.52 366.37 369.24 283,389 +1.05(+0.29%)
Nov 19, 2024 358.79 368.34 357.72 368.19 519,964 +3.62(+0.99%)
Nov 18, 2024 363.46 366.97 360.68 364.57 566,520 +1.21(+0.33%)
Nov 15, 2024 368.73 371.17 362.82 363.36 564,440 -6.92(-1.87%)
Nov 14, 2024 371.43 373.36 367.31 370.28 405,435 -0.49(-0.13%)
Nov 13, 2024 374.48 375.98 369.84 370.77 505,240 -3.71(-0.99%)
Nov 12, 2024 370.18 375.24 368.43 374.48 609,627 +1.33(+0.36%)
Nov 11, 2024 372.10 375.23 366.08 373.15 785,070 +7.14(+1.95%)
Nov 08, 2024 355.86 375.35 353.90 366.01 1,210,700 +19.51(+5.63%)
Nov 07, 2024 347.18 348.71 343.34 346.50 587,505 -2.47(-0.71%)
Nov 06, 2024 351.58 352.22 340.33 348.97 865,808 +18.16(+5.49%)
Nov 05, 2024 328.70 331.24 328.09 330.81 312,808 +1.14(+0.35%)
Nov 04, 2024 330.63 333.54 328.70 329.67 332,420 -0.14(-0.04%)
Nov 01, 2024 329.36 333.10 329.04 329.81 426,381 +0.09(+0.03%)
Oct 31, 2024 331.37 335.89 329.43 329.72 547,646 -2.16(-0.65%)
Oct 30, 2024 332.73 335.75 331.51 331.88 537,170 -0.14(-0.04%)
Oct 29, 2024 338.92 339.89 331.01 332.02 659,288 -6.90(-2.04%)
Oct 28, 2024 349.14 353.19 334.17 338.92 1,192,248 -1.80(-0.53%)
Oct 25, 2024 344.95 346.29 338.43 340.72 306,895 -3.17(-0.92%)
Oct 24, 2024 351.09 353.89 342.83 343.89 658,738 -10.49(-2.96%)
Oct 23, 2024 348.00 354.95 346.61 354.38 427,873 +5.41(+1.55%)
Oct 22, 2024 348.68 350.09 344.67 348.97 341,802 +0.18(+0.05%)
Oct 21, 2024 353.50 353.88 348.34 348.79 374,750 -4.72(-1.34%)
Oct 18, 2024 353.15 355.47 349.82 353.51 433,688 +3.10(+0.88%)
Oct 17, 2024 347.91 351.12 346.05 350.41 586,994 +5.49(+1.59%)
Oct 16, 2024 342.00 348.28 341.57 344.92 514,685 +2.38(+0.69%)
Oct 15, 2024 338.66 343.86 337.28 342.54 431,406 +3.67(+1.08%)
Oct 14, 2024 340.34 343.83 338.76 338.87 230,142 -0.45(-0.13%)
Oct 11, 2024 337.76 342.95 337.51 339.32 278,456 +3.45(+1.03%)
Oct 10, 2024 336.07 338.15 333.88 335.87 280,358 +1.77(+0.53%)
Oct 09, 2024 335.76 337.50 331.46 334.10 424,538 -2.96(-0.88%)
Oct 08, 2024 334.41 339.93 333.57 337.06 719,824 +4.04(+1.21%)
Oct 07, 2024 329.58 333.34 330.00 333.02 476,550 +2.02(+0.61%)
Oct 04, 2024 323.27 331.10 321.00 331.00 1,216,307 +12.05(+3.78%)
Oct 03, 2024 316.54 321.78 314.35 318.95 582,652 +2.30(+0.73%)
Oct 02, 2024 313.68 316.67 311.17 316.65 374,730 +1.80(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.