Advertisement
Advertisement
U.S. Markets close in 3 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.46+0.04 (+0.03%)
As of 12:47PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022130.25131.82128.22131.46131.46231,267
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
May 06, 2022112.37113.09108.26109.62109.621,422,100
May 05, 2022117.43117.47112.12113.09113.091,403,000
May 04, 2022114.22119.16112.83118.83118.831,105,900
May 03, 2022115.21115.34113.12114.47114.47773,000
May 02, 2022113.81115.72112.28114.96114.961,608,900
Apr 29, 2022115.45117.89113.38113.65113.651,224,500
Apr 28, 2022114.39117.29113.30116.73116.731,231,300
Apr 27, 2022114.13115.85112.46112.92112.92861,000
Apr 26, 2022116.77117.21113.95114.11114.111,084,800
Apr 25, 2022116.29118.30114.69118.21118.21949,100
Apr 22, 2022118.76118.90116.07116.15116.15847,800
Apr 21, 2022121.24122.79118.54118.85118.85840,800
Apr 20, 2022121.43122.18120.19120.76120.76767,600
Apr 19, 2022115.76120.71115.76120.42120.421,065,900
Apr 18, 2022116.61117.35114.41116.33116.331,101,100
Apr 14, 2022121.90122.70116.74116.98116.981,127,600
Apr 13, 2022120.33122.15120.22121.39121.392,009,000
Apr 12, 2022124.59126.01120.65121.00121.00731,800
Apr 11, 2022125.20126.25123.17123.37123.37910,200
Apr 08, 2022124.61127.38123.47125.64125.641,243,500
Apr 07, 2022123.98125.43123.09124.88124.881,317,200
Apr 06, 2022124.94125.67123.00124.77124.77946,900
Apr 05, 2022127.12128.43126.07126.35126.351,021,500
Apr 04, 2022126.19128.21125.32127.59127.591,144,400
Apr 01, 2022126.24127.14125.13125.68125.681,051,300
Mar 31, 2022128.45128.45125.44125.47125.471,909,300
Mar 30, 2022130.21130.26127.09127.43127.431,061,900
Mar 29, 2022128.17130.93127.62130.77130.771,125,500
Mar 28, 2022126.23127.46123.68126.19126.191,333,800
Mar 25, 2022127.39127.43124.45126.23126.23736,900
Mar 24, 2022125.10126.77123.96126.64126.64868,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement