U.S. markets closed

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.00+0.30 (+0.20%)
At close: 4:00PM EDT
147.00 0.00 (0.00%)
After hours: 04:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021146.25147.20145.13147.00147.00707,970
Jul 29, 2021146.10147.95145.12146.70146.70583,600
Jul 28, 2021146.06146.54144.37145.60145.60696,000
Jul 27, 2021146.01146.77143.90146.06146.06790,300
Jul 26, 2021146.21146.64144.83145.95145.95864,800
Jul 23, 2021146.00147.56145.56146.64146.64661,600
Jul 22, 2021146.00146.00143.45145.52145.52685,700
Jul 21, 2021143.29144.51143.01144.40144.40738,800
Jul 20, 2021140.26144.44139.90143.45143.451,319,800
Jul 19, 2021139.24140.53138.65139.72139.721,085,500
Jul 16, 2021139.75141.32139.22140.14140.14766,600
Jul 15, 2021139.06140.04137.69139.49139.49932,000
Jul 14, 2021138.99140.50138.99139.53139.53653,700
Jul 13, 2021139.07139.40137.60138.30138.30560,500
Jul 12, 2021138.57140.66138.54139.15139.15924,400
Jul 09, 2021136.22138.71136.16138.49138.49706,800
Jul 08, 2021137.50139.13136.28136.85136.851,325,100
Jul 07, 2021137.15138.95136.85138.74138.741,397,000
Jul 06, 2021135.67136.64134.07136.59136.591,182,600
Jul 02, 2021134.75135.97134.32135.24135.24765,000
Jul 01, 2021132.04135.07131.92134.42134.42744,300
Jun 30, 2021133.37133.63131.65131.83131.83683,700
Jun 29, 2021133.43134.69132.73133.31133.311,441,900
Jun 28, 2021134.00134.04132.56133.61133.61953,200
Jun 25, 2021131.93133.47131.42133.28133.281,308,200
Jun 24, 2021132.47132.74131.15131.39131.39705,800
Jun 23, 2021131.68132.60130.81131.68131.68726,200
Jun 22, 2021132.02132.17130.79131.53131.53933,100
Jun 21, 2021128.72132.34128.60131.72131.721,449,800
Jun 18, 2021126.41128.85125.57128.14128.141,695,600
Jun 17, 2021125.50128.38125.45128.07128.07945,300
Jun 16, 2021125.53126.15124.26125.70125.70731,000
Jun 15, 2021125.93126.00124.75125.57125.57591,900
Jun 14, 2021124.96125.84123.69125.68125.68653,900
Jun 11, 2021124.08125.66123.88124.84124.84503,600
Jun 10, 2021122.71124.05121.56123.93123.93846,200
Jun 09, 2021124.68124.68122.48122.53122.53581,900
Jun 08, 2021124.48124.93123.55124.37124.37607,000
Jun 07, 2021124.91125.17123.05124.34124.34922,100
Jun 04, 2021124.06125.22123.46125.03125.03697,200
Jun 03, 2021123.31124.06121.63123.62123.62810,700
Jun 02, 2021125.81126.31124.22124.44124.44898,500
Jun 01, 2021129.44129.64125.48125.80125.80929,200
May 28, 2021128.31129.33128.01129.01129.01993,700
May 27, 2021127.97130.07127.04128.49128.491,786,100
May 26, 2021127.94128.21126.85127.91127.91625,500
May 25, 2021128.36128.93127.40127.83127.831,047,000
May 24, 2021128.30128.57126.82128.14128.141,220,800
May 21, 2021124.67127.58124.67127.02127.021,444,200
May 20, 2021127.00127.95122.69124.09124.091,813,000
May 19, 2021119.41121.11118.03120.99120.991,227,200
May 18, 2021123.03123.21121.13121.17121.17920,000
May 17, 2021122.96124.21122.04122.95122.95667,300
May 14, 2021120.96124.64120.75124.13124.13741,000
May 13, 2021119.28121.11119.00120.49120.49916,500
May 12, 2021118.83120.13117.60118.10118.101,187,700
May 11, 2021123.26123.60120.61121.04121.04851,400
May 10, 2021123.98125.23121.66123.11123.11726,500
May 07, 2021122.79125.07122.49124.56124.56845,300
May 06, 2021123.05123.05120.73122.54122.54676,400
May 05, 2021123.96124.51122.44122.61122.61996,900
May 04, 2021123.99124.03121.67123.51123.51812,500
May 03, 2021125.37125.57124.28124.50124.50619,300
Apr 30, 2021124.65125.30124.14124.51124.511,054,700
Apr 29, 2021123.99126.18123.48125.67125.67619,400
Apr 28, 2021123.60123.81122.67123.28123.28700,900
Apr 27, 2021123.25124.54122.92123.97123.97712,200
Apr 26, 2021124.94124.94122.35123.45123.45847,300
Apr 23, 2021123.63125.44123.63124.68124.68920,800
Apr 22, 2021122.60124.65121.90122.89122.89984,300
Apr 21, 2021121.25123.15120.83122.55122.55636,800
Apr 20, 2021122.00122.97120.77121.29121.29737,600
Apr 19, 2021122.82123.01121.53121.76121.761,262,000
Apr 16, 2021122.38123.92121.55123.48123.481,468,200
Apr 15, 2021119.77122.55119.52121.68121.681,684,400
Apr 14, 2021117.63119.98117.41118.97118.971,378,300
Apr 13, 2021117.90119.24117.04117.53117.531,053,400
Apr 12, 2021117.60118.60117.37118.31118.31790,000
Apr 09, 2021115.09118.31114.80118.03118.031,479,700
Apr 08, 2021114.13115.27114.00114.94114.94912,800
Apr 07, 2021112.61113.75111.34113.42113.421,097,400
Apr 06, 2021113.55114.42112.61112.85112.851,196,100
Apr 05, 2021113.37113.85112.32113.75113.75924,900
Apr 01, 2021109.72112.81108.86112.61112.611,369,000
Mar 31, 2021106.65109.77105.90108.61108.611,504,700
Mar 30, 2021105.74106.54104.79106.25106.25990,700
Mar 29, 2021107.49107.99105.35106.12106.12911,900
Mar 26, 2021104.75107.57104.75107.43107.431,229,000
Mar 25, 2021106.07106.33104.09105.51105.511,089,200
Mar 24, 2021108.21108.35105.88105.90105.901,390,500
Mar 23, 2021108.96110.50107.15107.39107.391,348,200
Mar 22, 2021106.40110.15106.34109.79109.791,188,400
Mar 19, 2021109.00109.36105.87106.60106.602,615,500
Mar 18, 2021109.07111.60108.70109.01109.011,420,900
Mar 17, 2021108.73111.04107.51110.53110.531,244,200
Mar 16, 2021111.94112.32108.65109.03109.03730,400
Mar 15, 2021109.87110.87109.52110.84110.84585,700
Mar 12, 2021109.78110.66108.47109.95109.95597,300
Mar 11, 2021109.05110.65109.05110.32110.32827,900
Mar 10, 2021107.55109.29107.29108.67108.671,219,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...