Singapore markets open in 4 hours 17 minutes

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.20-0.82 (-1.52%)
At close: 04:00PM EDT
53.05 -0.15 (-0.27%)
After hours: 04:43PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202454.1954.3453.1753.2053.203,489,570
17 Apr 202454.4954.7653.8754.0254.023,565,300
16 Apr 202454.8854.8954.3454.3854.384,506,100
15 Apr 202456.0956.2654.5654.7554.754,880,300
12 Apr 202455.4155.7655.0755.3855.383,609,500
11 Apr 202455.9856.2055.5056.0056.003,368,600
10 Apr 202455.8556.3155.5356.0356.033,767,600
09 Apr 202456.5556.7555.6156.6956.693,374,500
08 Apr 202456.5956.8456.2056.2856.283,953,000
05 Apr 202456.5656.9555.8156.5556.553,387,800
04 Apr 202458.0658.3555.7055.7455.744,285,000
03 Apr 202457.1357.9757.0257.3757.373,866,500
02 Apr 202457.5257.5256.7757.2557.253,900,200
01 Apr 202458.1358.5857.7258.0758.074,161,100
28 Mar 202457.8858.1557.4457.9257.925,084,200
27 Mar 202457.7457.9156.8157.2457.243,713,500
26 Mar 202457.3257.4057.0357.2257.224,302,300
25 Mar 202457.4157.5557.0257.1857.183,667,600
22 Mar 202457.4157.5957.1857.4157.414,501,300
21 Mar 202457.3357.8657.1957.2157.215,824,400
20 Mar 202456.4256.9556.2856.9056.903,890,000
19 Mar 202456.3756.5056.0156.2756.273,694,600
18 Mar 202456.5656.7756.0456.0956.093,588,900
15 Mar 202456.4556.7556.0056.1356.1310,434,800
14 Mar 202456.6456.9656.2756.4256.428,977,700
13 Mar 202455.1056.4654.9856.2556.259,044,900
12 Mar 202454.7755.4154.3555.1955.195,398,900
11 Mar 202454.9654.9653.7154.5354.535,446,100
08 Mar 202455.1955.8354.7254.9654.964,094,600
07 Mar 202455.1455.3854.9455.2155.214,261,500
06 Mar 202454.1954.8453.9354.6254.625,377,700
05 Mar 202454.0954.1053.5853.8653.866,521,600
04 Mar 202453.6854.3553.5754.1054.104,883,400
01 Mar 202453.0353.7052.6753.5853.584,814,400
29 Feb 202453.3253.3852.5853.1553.158,278,900
28 Feb 202452.6553.1552.3053.0853.084,917,900
27 Feb 202452.4353.0051.9252.9252.925,576,300
26 Feb 202451.0652.8150.9752.5052.509,658,600
23 Feb 202448.9451.5448.5851.3851.3813,718,500
22 Feb 202449.6249.9049.2749.4149.415,448,400
21 Feb 202448.3349.0248.2248.8948.893,072,300
20 Feb 202449.0349.2448.4848.5248.524,557,900
16 Feb 202449.6449.7748.9348.9648.963,927,200
15 Feb 202449.3449.8749.0449.7349.733,618,200
14 Feb 202449.5449.7548.7149.2249.223,770,600
13 Feb 202449.7449.9248.8049.2349.234,968,500
12 Feb 202450.7450.8650.2950.4850.482,710,600
09 Feb 202450.9751.1550.6550.9150.913,139,100
08 Feb 202450.8051.0750.5950.9650.962,219,400
07 Feb 202450.8551.2750.5850.8550.853,795,400
06 Feb 202450.1250.5049.7650.4850.483,132,200
05 Feb 202450.0050.1549.4049.9949.994,520,300
02 Feb 202449.2050.2448.9250.0350.034,073,500
01 Feb 202448.2949.2348.0649.2049.203,162,500
31 Jan 202448.7549.0147.9248.0448.044,018,900
30 Jan 202448.4348.9948.3848.9548.953,275,200
29 Jan 202447.8448.6747.7348.6648.663,512,900
26 Jan 202449.0049.0347.7448.0648.066,239,000
25 Jan 202448.9649.1448.4548.9948.993,505,100
24 Jan 202449.8049.8848.5548.6548.654,684,500
23 Jan 202449.4149.5949.0049.5349.533,703,300
22 Jan 202449.0149.5549.0049.4949.493,601,000
19 Jan 202448.2948.8548.2248.7048.704,067,400
18 Jan 202447.7848.2047.5148.1748.173,551,300
17 Jan 202447.7347.9947.3147.7547.753,457,500
16 Jan 202447.3947.9147.3647.9047.903,756,400
12 Jan 202447.9747.9747.3847.5747.573,672,300
11 Jan 202448.0048.1647.1947.8247.822,965,600
10 Jan 202447.4347.9847.2847.9347.937,418,700
09 Jan 202446.8747.5146.8247.2847.285,236,100
08 Jan 202446.4947.3946.4947.3447.343,692,000
05 Jan 202446.5546.7146.2146.5546.553,037,100
04 Jan 202446.7247.1646.6446.6446.643,840,800
03 Jan 202447.2647.3646.7846.8346.834,483,300
02 Jan 202448.8049.0147.2747.5147.515,203,200
29 Dec 202349.0049.0848.6049.0049.005,129,800
28 Dec 202349.0749.1848.7648.9148.911,530,600
27 Dec 202349.0049.0948.6848.8848.881,901,600
26 Dec 202349.0149.1548.5949.0049.002,491,400
22 Dec 202348.5148.8748.4048.8148.812,702,300
21 Dec 202348.1848.5247.9048.4148.414,002,300
20 Dec 202348.5948.9747.8947.9147.914,060,800
19 Dec 202348.8449.0248.3948.5648.564,432,200
18 Dec 202349.3749.7048.4448.7348.734,495,100
15 Dec 202349.2249.3648.6048.9148.9110,750,200
14 Dec 202350.2250.2248.8549.1649.165,391,200
13 Dec 202349.5450.0249.2749.8749.875,005,100
12 Dec 202349.0649.4748.6749.3749.373,966,300
11 Dec 202347.8949.1947.8449.0149.016,345,000
08 Dec 202347.2147.6347.0847.3947.394,750,200
07 Dec 202347.9748.0447.5247.6847.685,903,700
06 Dec 202348.9749.3047.0947.7047.706,511,400
05 Dec 202348.7849.1648.4548.7948.793,328,600
04 Dec 202349.6150.1148.8449.0949.095,680,500
01 Dec 202350.0850.3249.5550.1350.134,463,200
30 Nov 202350.2850.3549.5550.2250.229,226,800
29 Nov 202351.0551.1250.1050.2250.222,995,700
28 Nov 202351.0451.4450.6250.7350.734,800,100
27 Nov 202350.7651.5050.7651.2051.203,734,700
24 Nov 202350.7350.9250.5550.8150.811,878,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...