Advertisement
Advertisement
U.S. Markets open in 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.20+2.37 (+2.18%)
At close: 04:00PM EDT
109.98 -1.22 (-1.10%)
Pre-Market: 08:18AM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
Sep 28, 2022109.79112.01108.42111.20111.201,424,500
Sep 27, 2022107.32109.13106.99108.83108.831,552,400
Sep 26, 2022106.87108.62106.41106.61106.611,046,000
Sep 23, 2022104.97106.17104.57106.14106.141,119,500
Sep 22, 2022107.11107.63104.86105.08105.081,014,100
Sep 21, 2022110.66111.73107.87107.88107.88848,100
Sep 20, 2022110.71110.71109.15110.09110.091,065,700
Sep 19, 2022109.69111.42109.57111.09111.091,130,600
Sep 16, 2022110.21110.63109.18110.10110.102,590,300
Sep 15, 2022110.43111.76110.10110.61110.611,480,000
Sep 14, 2022110.36110.99108.78110.76110.761,573,200
Sep 13, 2022114.42114.77109.98110.15110.151,712,500
Sep 12, 2022116.68118.13116.26117.00117.001,272,800
Sep 09, 2022117.06117.84115.23116.11116.111,623,400
Sep 08, 2022112.95117.07112.13116.95116.951,614,900
Sep 07, 2022117.19119.26116.74118.83118.831,030,200
Sep 06, 2022117.57118.40115.75116.46116.461,420,000
Sep 02, 2022118.82119.81116.04116.40116.401,167,500
Sep 01, 2022118.89118.98116.10117.89117.891,291,600
Aug 31, 2022121.36121.53119.01119.65119.651,002,000
Aug 30, 2022121.69121.82119.03120.10120.10709,300
Aug 29, 2022121.47121.80120.44120.97120.97794,900
Aug 26, 2022125.95126.50122.24122.37122.37829,200
Aug 25, 2022125.47126.28124.77126.23126.23535,300
Aug 24, 2022124.16125.22123.08124.63124.63469,100
Aug 23, 2022124.33125.43123.85124.27124.27497,900
Aug 22, 2022126.75126.75124.31124.76124.76933,100
Aug 19, 2022129.34129.34127.17128.24128.24778,700
Aug 18, 2022130.02130.92129.55130.39130.39511,900
Aug 17, 2022130.95131.11129.48130.13130.13682,900
Aug 16, 2022130.25132.64128.22131.63131.63655,500
Aug 15, 2022130.00131.66129.76131.42131.42636,200
Aug 12, 2022128.67130.26128.35129.97129.97997,100
Aug 11, 2022129.30130.72128.02128.51128.511,003,000
Aug 10, 2022129.00129.60128.10128.75128.751,444,300
Aug 09, 2022129.00129.00125.55126.41126.411,103,100
Aug 08, 2022130.19130.70128.01129.03129.03809,500
Aug 05, 2022128.67130.23127.62129.22129.22973,500
Aug 04, 2022130.22131.18129.78130.34130.341,020,900
Aug 03, 2022128.63130.75128.31130.24130.24850,400
Aug 02, 2022128.27129.71127.71128.09128.09888,900
Aug 01, 2022127.20129.37126.33128.86128.861,128,600
Jul 29, 2022125.33128.49124.90128.10128.101,033,000
Jul 28, 2022123.41125.97122.83125.77125.77691,500
Jul 27, 2022120.44123.24120.32122.83122.831,381,300
Jul 26, 2022120.11120.35118.83119.65119.65558,200
Jul 25, 2022122.17122.17119.83120.85120.85580,300
Jul 22, 2022123.75125.04121.22121.97121.97795,500
Jul 21, 2022122.59123.84121.73123.72123.72985,400
Jul 20, 2022121.74122.90120.86122.23122.231,287,700
Jul 19, 2022118.01121.59117.46121.41121.411,515,200
Jul 18, 2022116.07118.35115.93116.30116.301,640,900
Jul 15, 2022113.77116.51113.77115.99115.991,793,500
Jul 14, 2022110.45113.28109.59113.06113.061,125,200
Jul 13, 2022109.75112.03109.00111.25111.25845,400
Jul 12, 2022113.23114.86111.37111.86111.861,051,800
Jul 11, 2022113.49113.75112.33112.76112.76892,700
Jul 08, 2022114.29115.03113.15114.49114.49643,400
Jul 07, 2022112.88115.34112.88115.12115.12929,300
Jul 06, 2022112.90113.49111.40112.79112.79822,300
Jul 05, 2022109.16112.65108.38112.28112.28900,000
Jul 01, 2022108.57110.57108.30110.17110.17833,600
Jun 30, 2022107.98109.78106.15108.66108.66999,000
Jun 29, 2022109.49109.64107.78109.08109.08591,200
Jun 28, 2022112.47113.38108.65108.85108.85863,500
Jun 27, 2022112.62113.43111.38112.25112.25746,700
Jun 24, 2022111.52112.96110.93112.88112.881,227,500
Jun 23, 2022107.47110.57106.73110.16110.161,180,200
Jun 22, 2022104.93107.86104.49106.45106.451,029,900
Jun 21, 2022106.14107.61105.57105.96105.961,144,600
Jun 17, 2022102.98106.60102.64104.95104.952,201,400
Jun 16, 2022104.07105.48102.21102.78102.781,418,200
Jun 15, 2022105.99108.05104.18106.45106.451,208,200
Jun 14, 2022105.49106.03103.54103.59103.591,933,500
Jun 13, 2022105.87106.84104.27104.87104.871,327,800
Jun 10, 2022110.39110.45107.77108.30108.301,137,700
Jun 09, 2022114.49115.65112.39112.39112.39876,300
Jun 08, 2022115.84116.37114.49114.72114.72889,100
Jun 07, 2022113.85116.77113.52116.50116.501,048,400
Jun 06, 2022116.64117.37114.76114.93114.931,488,400
Jun 03, 2022115.74115.75113.90115.26115.261,038,800
Jun 02, 2022113.87117.13113.40116.68116.68944,500
Jun 01, 2022115.12115.36112.11112.91112.91948,200
May 31, 2022116.05116.05112.88114.53114.532,043,000
May 27, 2022115.59117.25115.59116.69116.691,008,800
May 26, 2022111.97115.36111.97114.41114.41999,700
May 25, 2022108.05111.80107.57111.29111.291,465,400
May 24, 2022109.64109.75106.10108.15108.151,208,700
May 23, 2022113.15114.44110.03110.49110.491,416,800
May 20, 2022113.00113.06109.01112.11112.111,567,000
May 19, 2022108.67113.04106.31110.90110.901,793,100
May 18, 2022111.71112.11106.24106.55106.551,480,700
May 17, 2022112.73113.51110.82113.46113.461,140,400
May 16, 2022110.95111.36109.08110.21110.211,044,700
May 13, 2022109.04112.34108.95111.96111.961,098,100
May 12, 2022106.20108.93105.41107.99107.991,053,200
May 11, 2022108.54110.83106.77106.97106.971,158,000
May 10, 2022111.30112.50107.16109.56109.561,557,100
May 09, 2022108.71110.02107.30108.69108.691,502,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement