Canada markets closed

Corpay, Inc. (CPAY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
283.22-21.28 (-6.99%)
At close: 04:00PM EDT
288.73 +5.51 (+1.95%)
After hours: 04:25PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024289.00297.36274.60283.22283.221,162,757
May 08, 2024304.60306.54302.28304.50304.50688,900
May 07, 2024303.26304.95302.37304.72304.72452,400
May 06, 2024301.93304.63300.02302.60302.60463,400
May 03, 2024301.57302.40298.94299.29299.29491,400
May 02, 2024299.08300.30295.90298.94298.94375,700
May 01, 2024300.58303.44296.20296.25296.25426,700
Apr 30, 2024304.63305.11301.92302.14302.14413,100
Apr 29, 2024304.48305.87303.26305.09305.09200,500
Apr 26, 2024302.62305.90300.97303.80303.80261,300
Apr 25, 2024305.20305.20297.41302.08302.08550,200
Apr 24, 2024306.00308.21304.37307.42307.42289,900
Apr 23, 2024302.13307.58302.13306.61306.61276,700
Apr 22, 2024295.85303.75294.23300.90300.90379,200
Apr 19, 2024296.41297.89293.01294.29294.29371,300
Apr 18, 2024297.25300.96294.73295.64295.64330,900
Apr 17, 2024301.44301.44295.40296.27296.27413,700
Apr 16, 2024296.19302.48296.00298.73298.73444,100
Apr 15, 2024304.28304.28294.17296.29296.29481,900
Apr 12, 2024302.58305.88297.69299.91299.91442,800
Apr 11, 2024303.79306.04301.90305.72305.72372,500
Apr 10, 2024300.36305.33299.51303.79303.79335,000
Apr 09, 2024307.61307.61303.08304.59304.59386,600
Apr 08, 2024307.47308.85306.18306.86306.86318,300
Apr 05, 2024305.85308.31304.22306.20306.20241,300
Apr 04, 2024319.05319.05304.59304.83304.83530,400
Apr 03, 2024310.56317.74310.38316.14316.14725,300
Apr 02, 2024305.41310.65301.47310.37310.37464,000
Apr 01, 2024305.64307.37303.84305.90305.90406,500
Mar 28, 2024305.21309.77304.48308.54308.54335,500
Mar 27, 2024307.93307.95302.22305.52305.52568,600
Mar 26, 2024306.97309.66302.90304.18304.18381,600
Mar 25, 2024319.94319.94304.80307.66307.66156,400
Mar 22, 2024306.40306.52303.20303.26303.26334,900
Mar 21, 2024307.50309.39305.55305.80305.80352,800
Mar 20, 2024306.98307.24302.75306.25306.25394,700
Mar 19, 2024300.00307.22298.56306.39306.39656,500
Mar 18, 2024296.00299.76296.00299.42299.42330,100
Mar 15, 2024292.73297.44291.91295.64295.64628,900
Mar 14, 2024298.94299.97294.40295.90295.90452,800
Mar 13, 2024294.89299.64293.99298.93298.93411,400
Mar 12, 2024294.84295.25292.14294.67294.67407,600
Mar 11, 2024289.99293.99289.99293.52293.52309,800
Mar 08, 2024293.00297.58292.42294.03294.03594,800
Mar 07, 2024286.77293.14286.31293.07293.07791,000
Mar 06, 2024282.61289.41281.26285.24285.24561,400
Mar 05, 2024281.12285.99280.05280.61280.61704,000
Mar 04, 2024284.24295.30280.91281.67281.67988,400
Mar 01, 2024280.90281.42274.30276.60276.60536,800
Feb 29, 2024277.58281.09276.29279.27279.27602,300
Feb 28, 2024276.98277.37273.88275.66275.66332,300
Feb 27, 2024278.31279.52276.20278.55278.55344,500
Feb 26, 2024280.27282.89278.15278.31278.31322,100
Feb 23, 2024277.06282.61277.06281.20281.20453,500
Feb 22, 2024277.10277.20273.68275.83275.83286,000
Feb 21, 2024274.26275.17272.02274.30274.30416,200
Feb 20, 2024269.64273.03268.29272.91272.91433,400
Feb 16, 2024275.06276.19269.10271.62271.62419,900
Feb 15, 2024274.05277.03273.70275.38275.38480,400
Feb 14, 2024270.36272.39267.87272.38272.38470,700
Feb 13, 2024266.37269.93264.68268.75268.75532,200
Feb 12, 2024273.40274.47266.90270.96270.96654,800
Feb 09, 2024268.12275.53266.37273.40273.40917,900
Feb 08, 2024270.50275.45259.25265.12265.121,436,800
Feb 07, 2024288.85293.71286.29291.99291.99700,600
Feb 06, 2024290.87292.15285.22286.99286.99717,000
Feb 05, 2024293.73295.43291.39291.58291.58366,300
Feb 02, 2024292.94298.07292.94295.95295.95244,500
Feb 01, 2024290.32295.24288.44294.55294.55413,100
Jan 31, 2024296.65296.70289.31289.93289.93449,100
Jan 30, 2024296.27298.48295.86296.93296.93331,700
Jan 29, 2024292.61297.78292.40297.27297.27393,300
Jan 26, 2024293.63296.50292.98294.01294.01289,600
Jan 25, 2024288.80294.04288.80293.80293.80439,500
Jan 24, 2024290.20290.29285.77287.40287.40255,200
Jan 23, 2024288.30288.95285.43288.46288.46253,900
Jan 22, 2024284.32288.11284.32287.46287.46307,000
Jan 19, 2024279.15282.95276.77282.86282.86297,800
Jan 18, 2024278.16280.19272.58277.56277.56422,800
Jan 17, 2024281.22283.01277.13277.93277.93439,600
Jan 16, 2024282.20284.19280.04283.99283.99324,700
Jan 12, 2024282.07284.00280.25283.99283.99258,800
Jan 11, 2024280.99281.32277.56279.48279.48238,200
Jan 10, 2024283.67283.90279.82280.26280.26241,500
Jan 09, 2024282.60285.20282.05283.69283.69263,900
Jan 08, 2024282.58284.70281.35284.39284.39266,700
Jan 05, 2024279.73284.18278.99280.76280.76351,500
Jan 04, 2024278.01282.27278.01280.88280.88341,500
Jan 03, 2024278.71281.13275.59278.99278.99535,300
Jan 02, 2024281.26282.44279.07281.56281.56372,400
Dec 29, 2023282.55284.39281.47282.61282.61350,900
Dec 28, 2023282.25283.89280.88282.46282.46300,400
Dec 27, 2023279.91283.03278.02282.98282.98346,500
Dec 26, 2023277.72279.24277.25278.75278.75207,200
Dec 22, 2023278.52279.70275.72277.42277.42425,600
Dec 21, 2023277.13278.15274.64277.03277.03393,000
Dec 20, 2023277.67280.49274.06275.16275.16496,400
Dec 19, 2023279.26281.44277.69278.60278.60440,900
Dec 18, 2023278.76279.37274.72277.95277.95764,500
Dec 15, 2023270.33278.00270.29277.43277.431,638,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...