Singapore markets close in 1 hour 27 minutes

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.72-0.82 (-1.48%)
At close: 04:00PM EDT
54.61 -0.11 (-0.20%)
After hours: 07:59PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202455.5055.6554.6054.7254.724,359,465
12 Jul 202455.2156.0655.1355.5455.543,309,500
11 Jul 202454.1955.0154.1354.8454.844,653,600
10 Jul 202454.3754.5153.9054.1354.133,527,900
09 Jul 202455.0155.2254.3454.4454.442,687,300
08 Jul 202454.4454.8754.1154.7954.792,894,400
05 Jul 202453.8554.4253.5654.2254.224,272,500
03 Jul 202454.6354.7353.6553.8953.892,265,900
02 Jul 202453.2554.7152.9054.6954.693,214,700
01 Jul 202454.1254.3853.1853.3553.353,609,600
28 Jun 202454.8855.3554.0154.1654.1625,202,500
27 Jun 202454.8154.9554.4654.7654.763,876,400
26 Jun 202454.8355.1554.4254.6354.633,817,700
25 Jun 202455.1455.3354.6955.2755.273,676,200
24 Jun 202454.2955.0054.0654.9054.903,711,300
21 Jun 202454.2854.3853.8154.2454.245,559,600
20 Jun 202454.9454.9853.3654.0154.014,462,500
18 Jun 202454.2455.0153.9454.8654.863,251,500
17 Jun 202452.8954.3752.7554.3554.353,774,000
14 Jun 202452.9553.2552.3653.2153.213,592,600
13 Jun 202453.5553.9453.0353.0653.063,532,700
12 Jun 202453.5954.3853.3953.8853.883,963,600
11 Jun 202453.3753.5452.7653.2753.272,652,200
10 Jun 202453.5354.0653.2753.5953.592,642,000
07 Jun 202453.4454.1853.1653.7653.763,370,400
06 Jun 202454.0554.2353.2753.4753.474,821,400
05 Jun 202453.2854.0752.9454.0054.003,622,200
04 Jun 202452.3853.2952.3852.9952.993,690,100
03 Jun 202453.0653.5552.3152.6552.654,225,500
31 May 202452.5153.1052.0353.0653.067,431,400
30 May 202452.2052.9052.0952.5352.534,326,600
29 May 202452.2652.4951.7352.1452.144,790,900
28 May 202453.7853.9052.6652.7352.734,164,200
24 May 202453.5254.2753.2354.0254.022,632,200
23 May 202454.1654.2753.3053.5253.523,312,600
22 May 202454.7355.1153.9053.9553.953,590,800
21 May 202455.1255.1554.2854.9354.933,339,100
20 May 202454.5255.0054.3054.9254.923,267,600
17 May 202453.5855.4352.8354.5054.506,566,300
16 May 202455.5055.5354.4654.5854.585,160,500
15 May 202454.7355.3554.5955.3155.314,145,800
14 May 202454.3754.4853.8054.4054.405,176,700
13 May 202455.0055.0354.2754.5954.593,815,000
10 May 202455.3555.7654.6854.7454.743,899,100
09 May 202455.0855.6554.9155.2655.263,365,200
08 May 202455.7755.8355.1255.1655.162,747,200
07 May 202455.9456.0955.6055.9355.933,094,600
06 May 202455.2755.7655.0355.7455.743,209,600
03 May 202454.6455.3454.6455.2055.205,285,000
02 May 202454.6254.6953.6554.4054.403,311,100
01 May 202454.2755.4254.1854.4454.444,368,100
30 Apr 202455.5055.6254.2954.3154.313,761,500
29 Apr 202455.7356.1355.2755.7155.713,324,200
26 Apr 202454.9956.0754.9455.7355.732,554,100
25 Apr 202454.8055.3654.3255.2255.224,655,500
24 Apr 202454.2655.0454.2054.9354.933,718,200
23 Apr 202453.3754.4853.2654.3154.313,585,300
22 Apr 202453.2853.5752.8753.3053.303,307,200
19 Apr 202453.4253.6252.4152.8852.885,783,500
18 Apr 202454.1954.3453.1653.2053.203,490,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...