Corpay Inc (CPAY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.8 | -1.55872077399 | 372.1 | 376.77 | 362.82 | 573740 | 370.68232708 | CS |
| 4 | 12.8 | 3.62093352192 | 353.5 | 376.77 | 328.09 | 582007 | 350.23234589 | CS |
| 12 | 66.85 | 22.3242611454 | 299.45 | 376.77 | 295.72 | 508060 | 330.80326877 | CS |
| 26 | 85.3 | 30.3558718861 | 281 | 376.77 | 247.1 | 480188 | 302.30379042 | CS |
| 52 | 46.36 | 14.4902169157 | 319.94 | 376.77 | 247.1 | 477526 | 301.16462491 | CS |
| 156 | 46.36 | 14.4902169157 | 319.94 | 376.77 | 247.1 | 477526 | 301.16462491 | CS |
| 260 | 46.36 | 14.4902169157 | 319.94 | 376.77 | 247.1 | 477526 | 301.16462491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 363.36 | -6.92 | -1.87 | 368.73 | 371.17 | 362.82 | 564439 |
| 1731627600 | 370.28 | -0.49 | -0.13 | 371.43 | 373.36 | 367.31 | 405106 |
| 1731541200 | 370.77 | -3.71 | -0.99 | 374.48 | 375.98 | 369.84 | 504748 |
| 1731454800 | 374.48 | 1.33 | 0.36 | 376.77 | 376.77 | 368.43 | 609627 |
| 1731368400 | 373.15 | 7.14 | 1.95 | 372.1 | 375.23 | 366.08 | 784778 |
| 1731109200 | 366.01 | 19.51 | 5.63 | 355.86 | 375.345 | 353.22 | 1210700 |
| 1731022800 | 346.5 | -2.47 | -0.71 | 347.18 | 348.71 | 343.34 | 587389 |
| 1730936400 | 348.97 | 18.16 | 5.49 | 355 | 355 | 340.33 | 857797 |
| 1730850000 | 330.81 | 1.14 | 0.35 | 328.7 | 331.235 | 328.08999 | 312808 |
| 1730763600 | 329.67 | -0.14 | -0.04 | 330.63 | 333.54 | 328.7035 | 331920 |
| 1730500800 | 329.81 | 0.09 | 0.03 | 329.36 | 333.1 | 329.04 | 426181 |
| 1730414400 | 329.72 | -2.16 | -0.65 | 331.37 | 335.89 | 329.43 | 547628 |
| 1730328000 | 331.88 | -0.14 | -0.04 | 332.73 | 335.75 | 331.51 | 537170 |
| 1730241600 | 332.02 | -6.9 | -2.04 | 338.92 | 339.89 | 331.01 | 659287 |
| 1730155200 | 338.92 | -1.8 | -0.53 | 349.14 | 353.1936 | 334.17 | 1192248 |
| 1729896000 | 340.72 | -3.17 | -0.92 | 344.95 | 346.29 | 338.43 | 306895 |
| 1729809600 | 343.89 | -10.49 | -2.96 | 351.09 | 353.89 | 342.83 | 658738 |
| 1729723200 | 354.38 | 5.41 | 1.55 | 348 | 354.95 | 346.61 | 426135 |
| 1729636800 | 348.97 | 0.18 | 0.05 | 348.68 | 350.09 | 344.67 | 341802 |
| 1729550400 | 348.79 | -4.72 | -1.34 | 353.5 | 353.88 | 348.34 | 374750 |
| 1729291200 | 353.51 | 3.1 | 0.88 | 353.15 | 355.47 | 349.82 | 433688 |
| 1729204800 | 350.41 | 5.49 | 1.59 | 347.91 | 351.12 | 346.05 | 586894 |
| 1729118400 | 344.92 | 2.38 | 0.69 | 342 | 348.28 | 341.57 | 514685 |
| 1729032000 | 342.54 | 3.67 | 1.08 | 340.56 | 343.86 | 337.2841 | 431406 |
| 1728945600 | 338.87 | -0.45 | -0.13 | 340.34 | 343.83 | 338.76 | 230142 |
| 1728686400 | 339.32 | 3.45 | 1.03 | 337.76 | 342.95 | 337.51 | 278160 |
| 1728600000 | 335.87 | 1.77 | 0.53 | 336.07 | 338.15 | 333.875 | 279983 |
| 1728513600 | 334.1 | -2.96 | -0.88 | 335.76 | 337.5 | 331.45999 | 424536 |
| 1728427200 | 337.06 | 4.04 | 1.21 | 334.41 | 339.93 | 333.57 | 719824 |
| 1728340800 | 333.02 | 2.02 | 0.61 | 330.01 | 333.33999 | 327.94 | 475868 |
| 1728081600 | 331 | 12.05 | 3.78 | 323.27 | 331.1 | 321 | 1216307 |
| 1727995200 | 318.95 | 2.3 | 0.73 | 316.54 | 321.77999 | 314.35 | 581706 |
| 1727908800 | 316.64999 | 1.8 | 0.57 | 313.68 | 316.67 | 311.1701 | 371732 |
| 1727822400 | 314.85 | 2.09 | 0.67 | 313.23 | 318.04 | 308.64 | 410995 |
| 1727736000 | 312.76 | 1.52 | 0.49 | 310.12 | 312.95999 | 308.41 | 334533 |
| 1727476800 | 311.24 | 4.67 | 1.52 | 308.56 | 311.70999 | 306.24 | 279911 |
| 1727390400 | 306.57 | 1.85 | 0.61 | 305 | 306.95 | 302.955 | 444153 |
| 1727304000 | 304.72 | -3.95 | -1.28 | 308.67 | 308.67 | 302.4313 | 324552 |
| 1727217600 | 308.67 | -3.19 | -1.02 | 311.83999 | 313.23 | 308.07 | 376386 |
| 1727131200 | 311.86 | 4.65 | 1.51 | 308.33999 | 312.935 | 307.38 | 356412 |
| 1726872000 | 307.20999 | -5.57 | -1.78 | 311.05 | 312.315 | 305.23 | 888603 |
| 1726785600 | 312.77999 | 5.07 | 1.65 | 311 | 313.17 | 307.77 | 471153 |
| 1726699200 | 307.70999 | 0.83 | 0.27 | 309.35 | 309.52999 | 305.38 | 479902 |
| 1726612800 | 306.88 | -0.75 | -0.24 | 308.01 | 308.6725 | 305.39 | 453047 |
| 1726526400 | 307.63 | 0.2 | 0.07 | 309.19 | 310 | 302.395 | 427178 |
| 1726267200 | 307.43 | 1.62 | 0.53 | 306.45999 | 308.55 | 304 | 493846 |
| 1726180800 | 305.81 | -0.96 | -0.31 | 307.91 | 308.54 | 303.29 | 538226 |
| 1726094400 | 306.77 | -2.64 | -0.85 | 308.72 | 309.11 | 300.825 | 389081 |
| 1726008000 | 309.41 | 2.01 | 0.65 | 307.55 | 309.95 | 301.83999 | 307495 |
| 1725921600 | 307.39999 | 4.43 | 1.46 | 304.85 | 309.91 | 302.90499 | 319668 |
| 1725662400 | 302.97 | -1.82 | -0.60 | 306.1 | 307.975 | 300.99 | 283251 |
| 1725576000 | 304.79 | -7.2 | -2.31 | 312.5 | 314.11 | 301.31 | 327629 |
| 1725489600 | 311.99 | -2.38 | -0.76 | 314.56 | 315 | 311.89 | 405976 |
| 1725403200 | 314.37 | -1.18 | -0.37 | 314 | 317.305 | 313.38 | 949889 |
| 1725057600 | 315.55 | 4.53 | 1.46 | 311.12 | 315.62 | 308.25 | 649212 |
| 1724971200 | 311.02 | 7.22 | 2.38 | 306.32 | 312.32 | 301.89999 | 485794 |
| 1724884800 | 303.8 | 0.23 | 0.08 | 303.44 | 307.33 | 301.625 | 439985 |
| 1724798400 | 303.57 | 2.68 | 0.89 | 300.67 | 305.41 | 299.445 | 413347 |
| 1724712000 | 300.89 | 2.93 | 0.98 | 299.45 | 305.73 | 295.72 | 540210 |
| 1724452800 | 297.95999 | 0.78 | 0.26 | 298.89999 | 298.89999 | 294 | 279644 |
| 1724366400 | 297.18 | 2.87 | 0.98 | 294.49 | 298.77 | 293.7 | 375271 |
| 1724280000 | 294.31 | 5.17 | 1.79 | 288.74 | 294.69 | 287.82 | 326751 |
| 1724193600 | 289.14 | -5.68 | -1.93 | 294.73 | 294.73 | 288.35 | 414789 |
| 1724107200 | 294.82 | 1.73 | 0.59 | 293.41 | 295.41 | 290.93 | 301892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
