CPRT - Copart, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201981.4182.0180.7581.8181.811,719,900
Sep 12, 201981.5681.9880.3880.8880.881,584,400
Sep 11, 201980.9881.4780.3280.7580.751,530,800
Sep 10, 201982.0382.0380.2480.9680.961,532,300
Sep 09, 201982.0183.5581.6682.2982.292,350,400
Sep 06, 201980.7082.3280.4581.3881.382,065,900
Sep 05, 201976.5081.4373.6280.6180.613,691,400
Sep 04, 201975.1376.2475.1275.6675.661,308,700
Sep 03, 201975.2275.4873.9874.7674.762,271,800
Aug 30, 201976.3676.4975.0875.3975.391,413,100
Aug 29, 201975.5576.2175.5575.7475.74883,600
Aug 28, 201974.5175.0773.2075.0175.011,157,300
Aug 27, 201974.4774.8974.1274.6374.631,163,700
Aug 26, 201973.9974.1373.3273.7873.781,301,700
Aug 23, 201975.9876.1473.4473.6873.681,060,400
Aug 22, 201976.7777.0575.9676.2476.24871,600
Aug 21, 201976.2877.4776.1876.8776.87742,000
Aug 20, 201976.1076.2175.1975.7975.79701,300
Aug 19, 201976.3976.6175.8476.1876.18997,600
Aug 16, 201975.2075.8874.8075.5075.50865,700
Aug 15, 201974.6474.8174.1474.5574.551,123,600
Aug 14, 201975.4075.5574.2374.3174.31868,500
Aug 13, 201974.9576.8274.3976.2976.291,546,200
Aug 12, 201975.1375.6474.6275.2975.291,114,900
Aug 09, 201975.7276.1175.4575.6275.621,136,400
Aug 08, 201975.1975.9673.7775.6475.641,811,600
Aug 07, 201973.8775.1673.4375.0575.051,228,300
Aug 06, 201973.8774.9573.4974.6074.601,642,300
Aug 05, 201975.1875.2872.9073.4073.401,604,600
Aug 02, 201976.7876.9975.1676.1476.141,457,000
Aug 01, 201977.2878.4876.4576.7476.741,709,400
Jul 31, 201978.0078.5576.9377.5377.531,664,900
Jul 30, 201977.8578.9277.6677.8277.821,036,200
Jul 29, 201979.5179.6677.7778.3078.301,500,200
Jul 26, 201979.2579.7478.9179.4379.431,109,600
Jul 25, 201979.2579.5878.8579.1479.141,040,600
Jul 24, 201978.8679.5178.5579.3779.37911,400
Jul 23, 201978.7479.5778.4179.2379.23931,800
Jul 22, 201977.5278.7277.5078.2478.24772,200
Jul 19, 201978.1878.7477.4577.5177.511,106,300
Jul 18, 201977.2178.2177.0977.8177.81964,200
Jul 17, 201977.5678.1377.0077.0477.04952,200
Jul 16, 201977.3677.8977.3077.4777.47625,700
Jul 15, 201977.3477.6676.9177.5077.50734,700
Jul 12, 201976.9677.5976.7077.3377.33747,800
Jul 11, 201975.9676.9275.6076.7976.79833,900
Jul 10, 201975.6076.3475.2875.7875.78823,200
Jul 09, 201974.0075.3173.9275.2675.26910,700
Jul 08, 201974.4774.4773.5774.1474.141,022,400
Jul 05, 201974.6974.7674.1274.6074.60657,600
Jul 03, 201975.0775.2174.7274.9774.97517,400
Jul 02, 201974.9775.3774.3474.8074.801,378,200
Jul 01, 201975.5175.9074.5974.9774.971,468,400
Jun 28, 201973.2675.0972.8874.7474.742,436,900
Jun 27, 201973.3973.8073.0073.3673.36692,400
Jun 26, 201973.6673.9773.0373.3973.391,132,900
Jun 25, 201973.8674.0973.2073.3873.381,898,900
Jun 24, 201974.2174.3273.7373.7773.771,436,000
Jun 21, 201974.4175.2373.1673.9473.943,014,000
Jun 20, 201974.8775.0074.1474.7574.751,988,700
Jun 19, 201973.3474.1172.7674.0774.071,266,600
Jun 18, 201973.6174.2273.1773.3773.371,494,900
Jun 17, 201974.0674.4573.1773.2273.221,230,500
Jun 14, 201974.7874.9573.7173.8173.811,394,400
Jun 13, 201974.9374.9974.2474.7774.771,359,600
Jun 12, 201973.8974.9273.4874.7974.791,103,500
Jun 11, 201975.0275.2573.3073.6973.691,220,800
Jun 10, 201974.9675.5074.7174.8474.84888,100
Jun 07, 201974.1575.2274.0474.6574.651,270,100
Jun 06, 201973.4273.8172.7573.7473.74916,800
Jun 05, 201973.1073.5272.7973.0773.071,276,500
Jun 04, 201971.8472.5771.4572.3772.371,288,700
Jun 03, 201971.5371.9870.9171.3071.301,452,100
May 31, 201970.8971.8170.7371.4871.481,493,700
May 30, 201970.5271.8970.0271.5571.551,189,700
May 29, 201971.1871.3270.3670.4970.491,349,900
May 28, 201971.5372.6071.4671.7071.702,873,000
May 24, 201970.6272.5170.4970.9970.992,027,500
May 23, 201967.6570.4767.6569.9469.943,813,500
May 22, 201966.2266.3064.7064.7964.792,316,700
May 21, 201965.7566.4965.6665.9465.941,500,600
May 20, 201965.1266.1365.0065.3665.361,617,300
May 17, 201965.8866.1065.3865.6065.601,115,200
May 16, 201966.4767.4166.4767.0767.07959,500
May 15, 201965.5366.4665.4066.3166.31774,400
May 14, 201965.3566.3065.3565.8065.80776,900
May 13, 201965.7266.2765.0265.2365.23957,800
May 10, 201966.1267.0265.0566.8766.87892,100
May 09, 201965.7766.5565.1566.3566.351,202,900
May 08, 201965.8066.5965.8066.2266.221,295,000
May 07, 201966.4866.7865.4766.0066.00978,200
May 06, 201966.1367.0865.4367.0267.02832,400
May 03, 201966.9667.2366.7567.1167.11801,800
May 02, 201966.0566.8065.8066.7466.74981,900
May 01, 201967.2767.4965.9966.0166.011,079,200
Apr 30, 201967.1667.5467.0467.3267.322,196,800
Apr 29, 201966.8867.3066.3767.0867.08980,800
Apr 26, 201965.9866.8665.4366.8666.86972,100
Apr 25, 201966.2466.4765.5365.7665.76870,800
Apr 24, 201965.9466.7065.7566.5366.531,159,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...