Corpay Inc (CPAY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.26 | -0.953634635074 | 341.85 | 348.99 | 333.93 | 305371 | 341.40278443 | CS |
| 4 | -42.75 | -11.2104683485 | 381.34 | 381.9 | 333.93 | 430590 | 353.80571103 | CS |
| 12 | 4.18 | 1.24996262074 | 334.41 | 384.8 | 328.09 | 480154 | 354.20362467 | CS |
| 26 | 70.58 | 26.3348382523 | 268.01 | 384.8 | 264.075 | 456530 | 324.23627676 | CS |
| 52 | 18.65 | 5.82921797837 | 319.94 | 384.8 | 247.1 | 470249 | 308.99986742 | CS |
| 156 | 18.65 | 5.82921797837 | 319.94 | 384.8 | 247.1 | 470249 | 308.99986742 | CS |
| 260 | 18.65 | 5.82921797837 | 319.94 | 384.8 | 247.1 | 470249 | 308.99986742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 337.57 | -3.66 | -1.07 | 338.95 | 340.29 | 333.93 | 409657 |
| 1735342800 | 341.23 | -4.05 | -1.17 | 343.54 | 345.63 | 339.59 | 425482 |
| 1735256400 | 345.28 | -0.97 | -0.28 | 343.65 | 348.99 | 343.65 | 236138 |
| 1735077840 | 346.25 | 3.19 | 0.93 | 341.85 | 346.84 | 341.85 | 150207 |
| 1734997200 | 343.06 | -0.77 | -0.22 | 342.62 | 344.55 | 339 | 511636 |
| 1734738000 | 343.83 | 4.74 | 1.40 | 334.79 | 345.93 | 334.7 | 877567 |
| 1734651600 | 339.09 | -0.08 | -0.02 | 342.89 | 345 | 338.16 | 486418 |
| 1734565200 | 339.17 | -12.93 | -3.67 | 353.01 | 354.8 | 338.84 | 468265 |
| 1734478800 | 352.1 | -5.62 | -1.57 | 356.45 | 359.19 | 351.95 | 378527 |
| 1734392400 | 357.72 | 0.65 | 0.18 | 358.485 | 361.43 | 356.57 | 414917 |
| 1734133200 | 357.07 | -4.48 | -1.24 | 362 | 362.28 | 356.565 | 227180 |
| 1734046800 | 361.55 | -3.45 | -0.95 | 365.915 | 366.66 | 360.93 | 323098 |
| 1733960400 | 365 | 7.76 | 2.17 | 360.99 | 365.45 | 359.325 | 462448 |
| 1733874000 | 357.24 | -4.48 | -1.24 | 362.235 | 362.235 | 356.09 | 532969 |
| 1733787600 | 361.72 | -4.04 | -1.10 | 370.03 | 371 | 360.88 | 610611 |
| 1733528400 | 365.76 | -1.82 | -0.50 | 368.29 | 370.805 | 365.34 | 320497 |
| 1733442000 | 367.58 | -3.42 | -0.92 | 371.07 | 372.07 | 366.42 | 434663 |
| 1733355600 | 371 | -3.58 | -0.96 | 373.74 | 374.34 | 368.315 | 388481 |
| 1733269200 | 374.58 | -8.41 | -2.20 | 381.34 | 381.9 | 372.78 | 522452 |
| 1733182800 | 382.99 | 1.81 | 0.47 | 381.72 | 384.8 | 378.16 | 701850 |
| 1732917840 | 381.18 | 0.56 | 0.15 | 381.46 | 382.32 | 378.56 | 210066 |
| 1732750800 | 380.62 | -1.52 | -0.40 | 380.91 | 384.365 | 379.605 | 455575 |
| 1732664400 | 382.14 | 0.6 | 0.16 | 378.57 | 382.48 | 376.6 | 316886 |
| 1732578000 | 381.54 | 1.67 | 0.44 | 382.42 | 383.82 | 376.86 | 510073 |
| 1732318800 | 379.87 | 4.41 | 1.17 | 377.125 | 380 | 375.25 | 297721 |
| 1732232400 | 375.46 | 6.22 | 1.68 | 367.92 | 377.97 | 367.39 | 416258 |
| 1732146000 | 369.24 | 1.05 | 0.29 | 367.9 | 370.52 | 366.37 | 281287 |
| 1732059600 | 368.19 | 3.62 | 0.99 | 360.98 | 368.34 | 360.02 | 515971 |
| 1731973200 | 364.57 | 1.21 | 0.33 | 363.695 | 366.97 | 360.675 | 563719 |
| 1731714000 | 363.36 | -6.92 | -1.87 | 368.91 | 370.46 | 362.82 | 543370 |
| 1731627600 | 370.28 | -0.49 | -0.13 | 371.51 | 373.36 | 367.31 | 403106 |
| 1731541200 | 370.77 | -3.71 | -0.99 | 373.535 | 375.58 | 369.84 | 497055 |
| 1731454800 | 374.48 | 1.33 | 0.36 | 376.77 | 376.77 | 368.43 | 609141 |
| 1731368400 | 373.15 | 7.14 | 1.95 | 372.1 | 375.23 | 366.08 | 784150 |
| 1731109200 | 366.01 | 19.51 | 5.63 | 354.83 | 375.345 | 354.345 | 1205279 |
| 1731022800 | 346.5 | -2.47 | -0.71 | 347.1 | 348.71 | 343.34 | 584949 |
| 1730936400 | 348.97 | 18.16 | 5.49 | 347.8 | 352.22 | 340.33 | 860598 |
| 1730850000 | 330.81 | 1.14 | 0.35 | 329.66 | 331.235 | 328.08999 | 310500 |
| 1730763600 | 329.67 | -0.14 | -0.04 | 330.63 | 333.54 | 328.7035 | 331649 |
| 1730500800 | 329.81 | 0.09 | 0.03 | 329.36 | 333.1 | 329.04 | 425966 |
| 1730414400 | 329.72 | -2.16 | -0.65 | 331.37 | 335.89 | 329.43 | 545809 |
| 1730328000 | 331.88 | -0.14 | -0.04 | 333.22 | 335.75 | 331.51 | 531751 |
| 1730241600 | 332.02 | -6.9 | -2.04 | 339.585 | 339.89 | 331.01 | 654674 |
| 1730155200 | 338.92 | -1.8 | -0.53 | 349.14 | 351 | 334.17 | 1149700 |
| 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 | 655494 |
| 1729723200 | 354.38 | 5.41 | 1.55 | 348 | 354.95 | 348 | 409346 |
| 1729636800 | 348.97 | 0.18 | 0.05 | 348.135 | 350.09 | 344.67 | 339249 |
| 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 | 277276 |
| 1728600000 | 335.87 | 1.77 | 0.53 | 333.875 | 338.15 | 333.875 | 276012 |
| 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 | 334.41 | 700251 |
| 1728340800 | 333.02 | 2.02 | 0.61 | 330.01 | 333.33999 | 329.31 | 473220 |
| 1728081600 | 331 | 12.05 | 3.78 | 323.27 | 331.1 | 321.695 | 1208187 |
| 1727995200 | 318.95 | 2.3 | 0.73 | 318 | 321.77999 | 314.35 | 575294 |
| 1727908800 | 316.64999 | 1.8 | 0.57 | 311.1701 | 316.67 | 311.1701 | 369675 |
| 1727822400 | 314.85 | 2.09 | 0.67 | 313.23 | 318.04 | 308.64 | 397619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
