CPRT - Copart, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 201965.1365.9964.9665.8665.86790,000
Apr 22, 201964.8465.6364.5764.9964.99809,900
Apr 18, 201964.8165.4964.4465.0665.061,301,900
Apr 17, 201965.5565.6564.8064.8064.801,181,700
Apr 16, 201965.5365.9565.1365.1865.182,509,500
Apr 15, 201965.4665.5464.9665.2165.21680,400
Apr 12, 201965.1465.4064.8365.3765.37580,400
Apr 11, 201964.3964.9364.2264.8964.89613,300
Apr 10, 201964.5065.5664.0664.2764.272,669,900
Apr 09, 201964.4964.6464.0664.2464.241,357,900
Apr 08, 201963.9264.6763.8864.6464.641,685,100
Apr 05, 201963.0763.9762.6663.9563.951,521,000
Apr 04, 201963.7663.8862.9462.9962.991,091,700
Apr 03, 201963.4164.0863.1563.7363.731,237,100
Apr 02, 201962.2263.4262.2263.1663.161,638,600
Apr 01, 201960.9662.3160.9662.1862.181,544,600
Mar 29, 201960.2560.6560.0860.5960.591,235,000
Mar 28, 201959.7360.2559.7159.8759.871,071,100
Mar 27, 201960.1460.4159.3759.7059.70842,500
Mar 26, 201959.5660.2959.1960.2660.261,058,600
Mar 25, 201959.2859.8058.8659.5359.53789,800
Mar 22, 201959.6359.9158.7759.2559.251,025,900
Mar 21, 201958.9260.1858.7059.7659.761,382,400
Mar 20, 201958.9459.8258.7659.1559.15839,100
Mar 19, 201958.9959.3858.6758.8758.87938,400
Mar 18, 201959.1159.5058.6259.0959.091,186,000
Mar 15, 201959.0059.7558.6459.0359.032,936,600
Mar 14, 201959.6859.6859.0159.2059.20889,500
Mar 13, 201959.4460.3459.2059.6759.671,603,600
Mar 12, 201958.8859.3958.5959.1659.16863,100
Mar 11, 201958.2759.0858.2758.9258.921,295,700
Mar 08, 201957.8658.2657.7258.2458.241,312,900
Mar 07, 201957.9258.3257.5458.2758.272,062,100
Mar 06, 201958.0858.3057.6557.7457.741,151,000
Mar 05, 201957.8658.7657.8658.1158.11974,700
Mar 04, 201959.2759.2757.5058.0858.081,392,200
Mar 01, 201958.8859.0357.9658.4058.401,403,200
Feb 28, 201958.5259.4958.1358.6758.671,799,100
Feb 27, 201958.8058.9458.0958.4858.48872,900
Feb 26, 201959.3959.8158.8458.9158.912,044,000
Feb 25, 201958.4459.3258.2959.2159.212,566,500
Feb 22, 201956.4258.7056.1558.2958.293,662,400
Feb 21, 201953.8957.0753.7556.5356.534,453,000
Feb 20, 201953.4453.4851.9953.4853.481,996,100
Feb 19, 201954.0054.0753.1053.3253.321,218,600
Feb 15, 201954.2954.2953.6254.0354.031,301,100
Feb 14, 201953.0854.1253.0853.9353.931,082,200
Feb 13, 201953.3853.7053.0853.4153.41927,900
Feb 12, 201952.5353.3252.4953.2653.26924,700
Feb 11, 201951.9452.2751.3352.1952.19878,700
Feb 08, 201951.1051.7451.0251.7351.73595,600
Feb 07, 201951.5051.8551.0351.2951.29598,800
Feb 06, 201951.7551.9951.2051.9351.93809,600
Feb 05, 201951.4951.9351.4351.8451.84731,600
Feb 04, 201950.9851.6550.8151.5351.53755,900
Feb 01, 201950.5250.9950.1250.9250.92872,500
Jan 31, 201950.2150.7449.9350.6350.631,732,600
Jan 30, 201949.9050.3249.4750.1450.14834,400
Jan 29, 201949.8549.9449.3349.5849.58728,900
Jan 28, 201949.6750.0149.3849.8449.841,118,100
Jan 25, 201949.9150.3749.5750.0850.08677,500
Jan 24, 201949.2549.7449.1849.5149.51816,400
Jan 23, 201949.8549.9148.8849.2749.27881,000
Jan 22, 201949.8450.3749.3349.6449.64878,800
Jan 18, 201950.2550.4549.8850.0650.06865,700
Jan 17, 201949.0449.9848.8849.7449.741,920,500
Jan 16, 201949.2149.5549.0849.3249.321,671,300
Jan 15, 201950.0350.2049.1749.3649.362,173,600
Jan 14, 201950.3050.6849.8749.9249.92771,900
Jan 11, 201950.2750.8449.6550.6650.66872,000
Jan 10, 201950.0950.6449.7550.6050.60729,100
Jan 09, 201949.7350.7149.7050.3050.301,254,200
Jan 08, 201949.1649.6848.5949.6349.631,117,500
Jan 07, 201948.7949.3148.1148.8348.831,485,200
Jan 04, 201947.6248.7047.4348.5648.561,819,900
Jan 03, 201947.2147.7646.6546.8946.892,128,600
Jan 02, 201946.9047.9646.6947.6847.681,369,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...