CPRT - Copart, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...