Corpay

CPAY
🏛️ usa →
295.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 297.27 297.27 297.27 297.27 7.5K
09:37 293.66 293.66 293.66 293.66 0.3K
09:41 292.84 292.84 292.84 292.84 0.4K
09:43 296.11 296.11 294.82 294.82 2.2K
09:44 295.09 295.09 295.09 295.08 0.3K
09:45 295.00 295.00 295.00 295.00 1.5K
09:58 296.03 296.03 296.03 296.03 2.0K
10:05 295.22 295.22 295.22 295.22 0.3K
10:06 295.27 295.50 295.27 295.50 1.6K
10:07 295.35 295.35 295.35 295.35 3.3K
10:08 295.38 295.38 295.38 295.38 1.3K
10:09 295.40 295.71 295.39 295.71 4.3K
10:13 295.30 295.30 295.21 295.21 3.8K
10:14 295.08 295.08 295.08 295.08 1.1K
10:15 294.99 295.05 294.99 295.01 1.3K
10:16 295.05 295.05 295.05 295.05 0.1K
10:17 294.99 295.35 294.99 295.35 1.6K
10:18 295.38 295.38 295.38 295.38 0.4K
10:20 295.44 295.44 295.44 295.44 0.8K
10:23 295.29 295.29 295.29 295.29 3.8K
10:24 294.76 294.76 294.76 294.76 1.0K
10:25 295.32 295.32 295.32 295.32 8.4K
10:26 295.00 295.00 295.00 295.00 5.2K
10:28 295.51 295.51 295.51 295.51 1.9K
10:29 295.59 295.59 295.59 295.59 0.9K
10:31 295.42 295.42 295.42 295.42 0.3K
10:32 295.40 295.45 295.34 295.45 9.4K
10:33 295.50 295.59 295.50 295.58 1.6K
10:34 295.45 295.45 295.36 295.36 4.2K
10:35 295.38 295.44 295.29 295.44 2.8K
10:36 295.44 295.44 295.29 295.29 2.0K
10:38 295.52 295.52 295.52 295.52 0.4K
10:40 295.46 295.46 295.46 295.46 1.9K
10:41 295.46 295.46 295.35 295.35 3.1K
10:44 295.35 295.48 295.35 295.48 1.9K
10:45 295.48 295.49 295.39 295.40 5.9K
10:47 295.48 295.48 295.40 295.40 2.0K
10:49 295.16 295.19 295.11 295.11 1.9K
10:50 295.03 295.03 295.03 295.03 1.2K
10:51 295.23 295.28 295.23 295.28 1.4K
10:53 295.49 295.49 295.35 295.35 1.8K
10:59 295.60 295.96 295.60 295.96 5.0K
11:14 295.54 295.54 295.54 295.54 0.4K
11:16 295.47 295.47 295.47 295.47 1.0K
11:21 295.49 295.49 295.49 295.49 1.0K
11:29 295.90 295.90 295.90 295.90 1.9K
11:39 296.11 296.11 296.11 296.11 0.3K
11:40 296.08 296.08 296.08 296.08 3.0K
11:41 296.00 296.00 296.00 296.00 0.7K
11:43 295.63 295.63 295.63 295.63 1.8K
11:52 295.49 295.49 295.49 295.49 0.5K
11:54 295.49 295.65 295.49 295.65 1.7K
11:56 295.49 295.49 295.49 295.49 0.3K
11:57 295.49 295.49 295.49 295.49 3.4K
11:58 295.49 295.49 295.49 295.49 2.5K
11:59 295.49 295.49 295.44 295.44 0.5K
12:00 295.20 295.20 295.20 295.20 1.6K
12:01 294.94 294.94 294.94 294.94 1.0K
12:05 295.26 295.26 295.26 295.26 0.4K
12:06 295.43 295.43 295.43 295.43 0.9K
12:10 295.56 295.65 295.56 295.65 1.8K
12:13 295.66 295.66 295.66 295.66 1.8K
12:28 296.48 296.48 296.48 296.48 0.8K
12:32 296.30 296.30 296.16 296.16 0.9K
12:33 296.73 296.73 296.70 296.70 3.5K
12:36 296.67 296.85 296.67 296.85 1.0K
12:40 297.18 297.28 297.18 297.28 2.5K
12:43 297.32 297.32 297.32 297.32 0.4K
12:44 297.33 297.33 297.33 297.33 1.7K
12:45 297.43 297.45 297.43 297.45 1.7K
12:46 297.14 297.14 296.96 296.96 2.1K
12:48 297.20 297.20 297.20 297.20 1.1K
12:50 297.04 297.04 297.04 297.04 0.6K
12:55 296.94 296.94 296.94 296.94 6.6K
12:57 297.26 297.26 297.21 297.21 0.6K
12:59 297.65 297.65 297.65 297.65 0.4K
13:00 297.40 297.40 297.26 297.26 0.9K
13:01 297.20 297.20 296.86 296.86 1.9K
13:04 296.70 296.70 296.70 296.70 0.6K
13:08 296.83 296.83 296.83 296.83 1.5K
13:09 297.34 297.34 297.34 297.34 0.7K
13:11 297.36 297.36 297.36 297.36 0.3K
13:12 297.44 297.44 297.44 297.44 0.5K
13:15 297.75 297.75 297.68 297.68 2.4K
13:17 297.74 297.74 297.49 297.49 2.0K
13:19 297.45 297.45 297.45 297.45 1.9K
13:27 297.46 297.46 297.46 297.46 0.3K
13:28 297.69 297.69 297.47 297.47 1.3K
13:30 297.20 297.20 297.20 297.20 1.7K
13:32 297.45 297.45 297.40 297.40 2.2K
13:33 297.69 297.69 297.66 297.66 7.4K
13:34 297.55 297.77 297.55 297.77 1.2K
13:35 297.60 297.60 297.37 297.37 1.2K
13:36 297.40 297.40 297.40 297.40 1.2K
13:38 297.40 297.40 297.40 297.40 0.9K
13:40 297.40 297.40 297.40 297.40 1.4K
13:41 297.30 297.51 297.30 297.51 0.9K
13:42 297.51 297.51 297.51 297.51 0.6K
13:43 297.59 297.73 297.48 297.48 1.1K
13:45 297.53 297.53 297.53 297.53 0.5K
13:48 297.18 297.18 297.04 297.04 1.1K
13:50 297.23 297.50 297.23 297.50 1.7K
13:51 297.18 297.46 297.18 297.45 1.7K
13:53 297.44 297.44 297.44 297.44 1.0K
13:54 297.43 297.43 297.43 297.43 0.6K
13:55 297.44 297.44 297.44 297.44 1.3K
13:58 297.36 297.36 297.36 297.36 0.4K
13:59 297.54 297.54 297.37 297.37 1.9K
14:02 297.39 297.61 297.39 297.61 2.2K
14:05 297.29 297.29 297.23 297.23 0.4K
14:06 297.30 297.37 297.30 297.37 3.1K
14:12 298.11 298.11 297.55 297.55 2.6K
14:17 297.44 297.44 297.44 297.44 0.3K
14:18 297.53 297.53 297.53 297.52 1.3K
14:24 297.30 297.30 297.30 297.30 2.1K
14:29 297.49 297.49 297.49 297.49 3.2K
14:37 297.47 297.47 297.47 297.47 0.1K
14:38 297.38 297.38 297.38 297.38 2.1K
14:44 297.52 297.52 297.52 297.52 0.4K
14:45 297.58 297.58 297.58 297.58 2.0K
14:48 297.52 297.55 297.52 297.55 9.7K
14:49 297.54 297.54 297.54 297.54 1.3K
14:51 297.28 297.36 297.28 297.36 1.2K
14:52 297.29 297.29 297.29 297.29 1.1K
14:53 296.96 296.96 296.96 296.96 0.5K
14:54 297.03 297.03 297.03 297.03 2.8K
15:00 297.45 297.45 297.45 297.45 1.5K
15:03 297.52 297.52 297.52 297.52 1.5K
15:04 297.49 297.60 297.49 297.60 4.4K
15:07 297.53 297.53 297.50 297.50 1.1K
15:08 297.50 297.50 297.50 297.50 1.0K
15:10 297.47 297.47 297.47 297.47 6.1K
15:15 297.37 297.37 297.37 297.37 1.6K
15:19 297.61 297.61 297.61 297.61 0.9K
15:20 298.12 298.12 298.12 298.12 6.0K
15:22 297.85 297.85 297.85 297.85 1.2K
15:24 297.66 297.66 297.66 297.66 0.5K
15:25 297.53 297.53 297.53 297.53 1.1K
15:26 297.57 297.57 297.57 297.57 4.3K
15:31 297.65 297.65 297.61 297.61 2.2K
15:32 297.61 297.61 297.61 297.61 5.8K
15:37 297.35 297.35 297.35 297.35 1.7K
15:39 297.41 297.41 297.41 297.40 3.6K
15:43 297.23 297.23 297.07 297.17 1.9K
15:44 297.13 297.13 296.91 296.91 2.3K
15:45 297.04 297.04 297.04 297.04 1.4K
15:47 296.76 296.76 296.76 296.76 3.0K
15:48 297.04 297.04 297.04 297.04 0.9K
15:49 297.23 297.23 297.23 297.23 1.8K
15:50 297.15 297.15 297.15 297.15 2.1K
15:51 296.93 296.93 296.93 296.93 2.8K
15:52 296.95 296.95 296.95 296.95 0.4K
15:53 297.03 297.13 296.87 297.13 6.0K
15:54 297.33 297.71 297.33 297.64 8.5K
15:55 297.50 297.50 297.23 297.27 14.3K
15:56 297.27 297.27 297.25 297.25 6.0K
15:57 297.26 297.40 297.26 297.38 7.7K
15:58 297.40 297.50 297.26 297.50 11.7K
15:59 297.51 297.51 296.70 296.70 82.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 299.79 298.45 292.88 295.83 0.5M
2025-09-26 292.53 298.58 292.53 296.70 0.4M
2025-09-25 294.38 296.24 289.04 292.40 0.3M
2025-09-24 298.26 300.14 294.57 296.23 0.4M
2025-09-23 300.00 305.29 297.25 298.00 0.4M
2025-09-22 299.55 302.00 297.57 299.92 0.6M
2025-09-19 305.88 306.60 298.99 301.93 1.0M
2025-09-18 313.21 313.21 303.85 305.27 0.5M
2025-09-17 306.69 315.38 306.69 310.63 0.5M
2025-09-16 304.82 307.36 302.39 306.29 0.4M
2025-09-15 308.82 311.17 304.40 304.86 0.3M
2025-09-12 313.30 313.30 306.18 307.36 0.4M
2025-09-11 304.83 314.42 304.54 313.60 0.4M
2025-09-10 311.16 313.58 302.39 304.80 0.4M
2025-09-09 310.49 315.29 310.34 313.12 0.5M
2025-09-08 316.14 316.14 309.07 311.59 0.7M
2025-09-05 322.09 327.11 314.87 316.65 0.3M
2025-09-04 320.47 320.47 313.35 319.94 0.3M
2025-09-03 316.76 319.42 314.01 319.37 0.4M
2025-09-02 321.17 322.95 315.80 317.79 0.3M
2025-08-29 325.56 327.43 324.05 325.67 0.2M
2025-08-28 326.83 327.19 324.21 325.17 0.2M
2025-08-27 324.72 327.59 324.09 325.24 0.2M
2025-08-26 322.45 326.09 321.87 325.17 0.5M
2025-08-25 329.54 330.93 321.37 322.53 0.5M
2025-08-22 320.06 331.55 318.44 331.19 0.4M
2025-08-21 315.31 317.98 309.50 317.66 0.4M
2025-08-20 320.20 321.82 314.42 316.42 0.5M
2025-08-19 317.75 321.21 315.51 320.68 0.3M
2025-08-18 317.70 317.75 313.74 316.50 0.4M
2025-08-15 322.01 324.04 316.83 317.66 0.5M
2025-08-14 315.27 321.00 312.03 320.23 0.6M
2025-08-13 310.18 316.60 309.80 316.59 0.5M
2025-08-12 304.64 310.94 304.64 309.37 0.6M
2025-08-11 302.34 306.77 302.18 303.77 0.5M
2025-08-08 305.98 305.98 296.57 301.70 0.6M
2025-08-07 318.30 322.00 300.83 304.50 1.4M
2025-08-06 322.14 322.14 314.29 315.07 0.9M
2025-08-05 325.79 326.77 318.58 318.58 0.6M
2025-08-04 318.53 324.79 317.39 324.34 0.4M
2025-08-01 316.02 317.21 310.54 316.40 0.5M
2025-07-31 327.61 330.22 321.92 323.05 0.7M
2025-07-30 331.77 336.52 326.27 329.16 0.6M
2025-07-29 334.03 335.64 329.95 331.92 0.2M
2025-07-28 336.72 338.89 333.35 333.46 0.3M
2025-07-25 334.25 336.58 331.53 335.87 0.5M
2025-07-24 344.72 345.46 328.67 333.55 0.9M
2025-07-23 336.64 344.84 332.58 344.14 0.6M
2025-07-22 331.66 336.78 328.60 334.29 0.4M
2025-07-21 334.66 336.01 330.70 330.77 0.3M
2025-07-18 335.76 335.76 331.03 332.02 0.4M
2025-07-17 326.57 337.85 326.57 335.10 0.5M
2025-07-16 321.82 327.14 320.06 327.06 0.5M
2025-07-15 326.40 326.41 319.42 319.61 0.4M
2025-07-14 325.00 328.16 322.26 326.39 0.3M
2025-07-11 332.43 332.77 323.95 324.39 0.4M
2025-07-10 331.25 337.15 330.33 335.68 0.5M
2025-07-09 334.02 335.04 328.12 331.19 0.3M
2025-07-08 333.77 335.04 329.94 332.13 0.3M
2025-07-07 338.32 340.02 330.24 332.12 0.4M
2025-07-03 335.58 342.07 331.54 339.10 0.4M
2025-07-02 338.56 340.85 334.48 337.10 0.5M
2025-07-01 329.15 342.19 325.58 338.85 0.5M
2025-06-30 328.21 332.30 326.61 331.82 0.4M
2025-06-27 327.67 331.07 324.51 327.04 0.5M
2025-06-26 327.08 327.52 320.80 326.04 0.4M
2025-06-25 329.01 329.20 323.54 326.47 0.3M
2025-06-24 323.96 330.43 322.19 329.47 0.4M
2025-06-23 317.02 322.21 313.97 321.85 0.5M
2025-06-20 318.28 321.61 315.11 316.31 0.9M
2025-06-18 327.59 330.10 314.22 314.42 0.7M
2025-06-17 329.30 333.46 326.79 327.36 0.4M
2025-06-16 326.54 336.83 326.17 332.39 0.6M
2025-06-13 345.91 348.31 319.85 323.25 0.8M
2025-06-12 345.14 350.77 344.68 350.05 0.4M
2025-06-11 350.38 355.56 346.57 348.73 0.8M
2025-06-10 347.37 351.78 343.52 350.59 0.6M
2025-06-09 340.00 344.06 336.22 342.75 0.3M
2025-06-06 336.12 338.10 334.25 337.46 0.3M
2025-06-05 327.09 333.63 326.79 331.06 0.4M
2025-06-04 326.13 328.98 324.84 326.88 0.4M
2025-06-03 322.07 326.98 318.39 326.05 0.4M
2025-06-02 323.74 324.17 316.30 322.07 0.6M
2025-05-30 328.49 328.49 323.61 325.11 0.9M
2025-05-29 330.00 330.90 327.56 329.61 0.4M
2025-05-28 333.96 335.00 328.43 328.76 0.4M
2025-05-27 331.54 333.91 327.51 333.23 0.6M
2025-05-23 319.87 325.83 319.87 324.31 0.3M
2025-05-22 327.94 329.11 325.01 326.13 0.5M
2025-05-21 336.82 339.12 327.79 328.00 0.4M
2025-05-20 346.07 349.38 339.49 340.83 0.4M
2025-05-19 344.41 349.74 344.30 348.76 0.3M
2025-05-16 347.65 350.19 345.91 348.78 0.4M
2025-05-15 350.45 352.00 344.76 347.21 0.4M
2025-05-14 354.57 357.79 352.53 352.76 0.4M
2025-05-13 350.78 356.92 349.69 354.82 0.7M
2025-05-12 340.07 351.84 340.07 349.67 0.7M
2025-05-09 329.02 330.87 323.25 327.29 0.4M
2025-05-08 328.95 330.77 321.87 326.98 0.6M
2025-05-07 316.68 326.49 313.59 325.85 0.8M
2025-05-06 324.89 330.22 323.31 326.29 0.6M
2025-05-05 327.09 333.36 326.73 328.16 0.3M
2025-05-02 329.68 333.54 325.09 330.33 0.8M
2025-05-01 329.20 329.20 321.99 322.65 0.4M
2025-04-30 318.53 325.89 312.97 325.37 0.7M
2025-04-29 317.77 325.15 317.77 324.25 0.6M
2025-04-28 322.17 327.30 314.76 316.86 0.6M
2025-04-25 321.06 324.95 320.07 322.03 0.2M
2025-04-24 315.51 323.70 312.73 321.89 0.3M
2025-04-23 318.10 329.36 313.87 314.57 0.4M
2025-04-22 303.82 309.00 300.53 307.77 0.4M
2025-04-21 306.16 306.16 294.05 298.26 0.3M
2025-04-17 308.05 311.30 305.04 308.73 0.4M
2025-04-16 310.38 314.49 302.79 306.77 0.5M
2025-04-15 311.38 314.96 309.05 312.84 0.3M
2025-04-14 313.00 314.41 304.75 308.51 0.3M
2025-04-11 300.20 310.26 294.76 305.48 0.5M
2025-04-10 313.23 314.77 292.67 299.74 0.6M
2025-04-09 277.96 326.21 275.30 321.87 0.8M
2025-04-08 302.00 307.36 276.12 283.07 0.6M
2025-04-07 279.48 299.62 269.02 288.29 0.9M
2025-04-04 308.27 308.27 283.27 288.57 1.1M
2025-04-03 339.88 341.04 316.38 317.63 0.7M
2025-04-02 348.76 360.60 348.76 358.52 0.4M
2025-04-01 346.03 352.72 345.00 351.99 0.5M
2025-03-31 344.34 350.32 338.70 348.72 0.8M
2025-03-28 354.14 354.14 345.31 346.69 0.3M
2025-03-27 355.89 358.61 351.23 355.24 0.2M
2025-03-26 360.06 361.96 355.60 357.39 0.2M
2025-03-25 359.15 359.25 354.14 358.66 0.3M
2025-03-24 352.50 358.51 351.64 357.95 0.4M
2025-03-21 350.31 350.76 343.58 346.69 0.5M
2025-03-20 349.80 354.95 349.80 352.82 0.3M
2025-03-19 347.16 355.68 347.16 352.34 0.3M
2025-03-18 347.13 350.11 344.84 347.16 0.4M
2025-03-17 336.47 349.18 335.87 347.31 0.4M
2025-03-14 330.83 338.25 329.43 337.86 0.3M
2025-03-13 335.60 338.65 327.11 328.42 0.5M
2025-03-12 329.43 335.54 325.00 333.92 0.6M
2025-03-11 324.50 326.65 320.75 324.66 0.6M
2025-03-10 328.36 331.67 319.70 324.69 0.7M
2025-03-07 342.00 342.00 327.02 335.71 0.9M
2025-03-06 350.02 353.05 342.35 342.75 0.6M
2025-03-05 348.91 356.95 348.91 356.16 0.4M
2025-03-04 361.72 361.72 343.55 349.27 0.9M
2025-03-03 368.23 375.61 362.96 365.94 0.6M
2025-02-28 365.18 369.04 360.01 367.05 0.5M
2025-02-27 371.23 374.67 361.62 364.47 0.5M
2025-02-26 370.04 377.56 367.91 371.83 1.0M
2025-02-25 363.15 370.93 358.43 370.53 0.6M
2025-02-24 363.84 365.25 360.19 361.23 0.4M
2025-02-21 368.99 370.02 360.78 363.84 0.3M
2025-02-20 377.73 380.30 365.04 368.99 0.4M
2025-02-19 386.01 386.51 377.69 378.26 0.5M
2025-02-18 377.92 386.88 377.92 386.70 0.4M
2025-02-14 370.00 378.06 370.00 377.31 0.4M
2025-02-13 368.81 369.26 364.94 368.41 0.3M
2025-02-12 365.51 370.85 363.72 367.48 0.3M
2025-02-11 370.82 371.44 365.00 369.21 0.4M
2025-02-10 375.00 379.88 373.44 375.15 0.5M
2025-02-07 391.28 391.28 374.17 375.86 0.6M
2025-02-06 378.18 400.81 372.00 389.55 1.1M
2025-02-05 383.87 389.80 382.52 388.67 0.7M
2025-02-04 376.44 381.13 376.44 379.66 0.4M
2025-02-03 374.80 381.50 372.91 379.61 0.4M
2025-01-31 387.47 387.47 380.10 380.49 0.4M
2025-01-30 384.75 391.10 384.24 387.47 0.4M
2025-01-29 378.16 381.40 376.06 381.22 0.3M
2025-01-28 378.61 380.85 378.42 378.85 0.3M
2025-01-27 378.39 380.00 373.27 379.49 0.5M
2025-01-24 378.12 384.41 378.00 379.29 0.3M
2025-01-23 373.80 377.81 373.54 377.37 0.3M
2025-01-22 373.88 374.78 371.25 373.41 0.3M
2025-01-21 374.05 376.35 370.69 375.61 0.3M
2025-01-17 371.80 372.77 368.87 370.79 0.4M
2025-01-16 365.04 375.02 365.04 370.00 0.5M
2025-01-15 363.98 366.74 361.23 362.23 0.4M
2025-01-14 352.61 360.70 352.61 358.42 0.4M
2025-01-13 344.85 353.03 342.12 352.23 0.3M
2025-01-10 353.54 355.06 347.00 348.39 0.7M
2025-01-08 349.48 358.15 349.48 357.42 0.8M
2025-01-07 343.03 347.85 341.69 347.63 0.4M
2025-01-06 341.89 349.33 341.54 342.37 0.5M
2025-01-03 341.05 343.47 338.94 341.85 0.3M
2025-01-02 341.99 342.74 338.21 339.93 0.3M