Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:27AM ET - U.S. Markets close in 4 hours and 33 minutes. Dow  1.48% Nasdaq  1.63%

Copart Inc. (CPRT)

At 11:11AM ET: 32.99   0.04 (0.12%)

MORE ON CPRT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 33.08 33.14 32.80 32.95 376,600 32.95 19-Nov-09 33.49 33.62 32.91 33.34 571,300 33.34 18-Nov-09 34.10 34.13 33.71 33.74 236,600 33.74 17-Nov-09 33.58 34.14 33.53 34.03 169,700 34.03 16-Nov-09 33.52 33.94 33.13 33.76 221,300 33.76 13-Nov-09 33.19 33.51 32.66 33.28 304,500 33.28 12-Nov-09 33.50 33.74 33.12 33.15 233,800 33.15 11-Nov-09 33.50 33.69 33.35 33.57 293,500 33.57 10-Nov-09 33.01 33.50 33.01 33.32 368,600 33.32 9-Nov-09 33.05 33.22 32.88 33.20 282,700 33.20 6-Nov-09 32.84 32.96 32.54 32.88 247,600 32.88 5-Nov-09 32.63 32.90 32.52 32.90 433,600 32.90 4-Nov-09 32.91 33.06 32.44 32.49 241,500 32.49 3-Nov-09 32.40 32.72 32.12 32.68 266,300 32.68 2-Nov-09 32.19 32.66 31.63 32.44 406,800 32.44 30-Oct-09 32.21 32.58 32.07 32.17 383,300 32.17 29-Oct-09 32.02 32.38 31.99 32.34 357,200 32.34 28-Oct-09 32.45 32.52 31.95 31.98 414,000 31.98 27-Oct-09 32.75 32.95 32.44 32.48 225,800 32.48 26-Oct-09 33.06 33.43 32.62 32.79 216,600 32.79 23-Oct-09 33.31 33.48 32.95 33.06 325,100 33.06 22-Oct-09 33.00 33.45 32.72 33.35 419,700 33.35 21-Oct-09 33.10 33.44 32.97 33.04 379,100 33.04 20-Oct-09 33.85 33.85 33.02 33.30 279,000 33.30 19-Oct-09 33.23 33.82 33.17 33.72 513,900 33.72 16-Oct-09 33.60 33.60 33.04 33.30 425,400 33.30 15-Oct-09 33.56 33.85 33.42 33.78 306,900 33.78 14-Oct-09 33.84 33.98 33.45 33.83 351,900 33.83 13-Oct-09 33.40 33.86 33.38 33.58 215,900 33.58 12-Oct-09 34.08 34.08 33.46 33.56 209,200 33.56 9-Oct-09 33.36 33.97 33.35 33.93 240,600 33.93 8-Oct-09 33.41 33.52 33.09 33.45 544,700 33.45 7-Oct-09 33.13 33.75 33.06 33.25 567,000 33.25 6-Oct-09 32.93 33.39 32.85 33.28 282,700 33.28 5-Oct-09 32.66 33.04 32.50 32.91 729,300 32.91 2-Oct-09 32.39 32.62 32.21 32.48 425,400 32.48 1-Oct-09 33.20 33.20 32.25 32.52 821,600 32.52 30-Sep-09 32.98 33.35 32.65 33.21 751,700 33.21 29-Sep-09 33.12 33.15 32.75 32.98 571,700 32.98 28-Sep-09 32.85 33.35 32.57 32.99 1,605,400 32.99 25-Sep-09 32.53 33.40 31.93 32.86 2,659,600 32.86 24-Sep-09 36.00 37.18 32.08 32.62 6,273,800 32.62 23-Sep-09 37.46 38.34 37.21 38.24 843,900 38.24 22-Sep-09 37.52 37.60 37.21 37.30 674,200 37.30 21-Sep-09 37.09 37.81 36.88 37.50 348,600 37.50 18-Sep-09 38.20 38.28 37.18 37.44 916,700 37.44 17-Sep-09 38.19 38.47 38.00 38.17 529,000 38.17 16-Sep-09 37.39 38.39 37.19 38.35 453,000 38.35 15-Sep-09 37.07 37.42 36.67 37.37 234,100 37.37 14-Sep-09 36.44 36.99 36.16 36.99 278,000 36.99 11-Sep-09 36.88 37.11 36.68 36.72 269,400 36.72 10-Sep-09 36.41 37.00 36.24 36.96 251,500 36.96 9-Sep-09 35.60 36.58 35.57 36.53 339,400 36.53 8-Sep-09 35.89 35.97 35.36 35.61 487,200 35.61 4-Sep-09 35.45 36.04 35.29 35.75 292,100 35.75 3-Sep-09 35.45 35.69 35.05 35.55 423,100 35.55 2-Sep-09 35.06 35.73 35.06 35.45 508,300 35.45 1-Sep-09 35.49 36.03 35.05 35.11 388,200 35.11 31-Aug-09 35.51 35.53 35.21 35.34 190,300 35.34 28-Aug-09 36.03 36.35 35.42 35.65 228,200 35.65 27-Aug-09 36.16 36.43 35.34 35.84 195,200 35.84 26-Aug-09 36.03 36.24 35.50 36.07 147,700 36.07 25-Aug-09 36.25 36.47 35.99 36.17 308,600 36.17 24-Aug-09 36.50 36.57 36.00 36.24 312,600 36.24 21-Aug-09 35.89 36.47 35.70 36.35 306,300 36.35 20-Aug-09 35.51 35.74 35.08 35.61 226,200 35.61 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions