Singapore markets open in 6 hours 47 minutes

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.69+0.19 (+0.37%)
As of 01:13PM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202452.4352.7051.9252.6952.692,297,748
26 Feb 202451.0652.8150.9752.5052.509,424,600
23 Feb 202448.9451.5448.5851.3851.3813,616,500
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
22 Nov 202350.9851.3350.7550.8950.893,142,900
21 Nov 202350.8751.1250.5150.6550.654,661,400
20 Nov 202350.1051.0649.8350.8550.854,757,400
17 Nov 202351.2351.5349.9450.2250.225,796,400
16 Nov 202349.3549.6849.2149.3149.315,137,700
15 Nov 202349.8750.0049.1649.2249.226,243,300
14 Nov 202349.1549.9048.4749.6949.694,437,800
13 Nov 202348.4648.8048.1848.3448.345,473,600
10 Nov 202347.7148.9347.6648.7348.736,808,400
09 Nov 202346.8547.3246.4946.6946.692,877,000
08 Nov 202346.7546.8946.2046.6246.623,327,700
07 Nov 202346.1046.7545.7446.5346.532,697,300
06 Nov 202346.0946.1545.5045.9145.912,696,600
03 Nov 202345.6146.2045.5245.9345.933,258,700
02 Nov 202344.1345.3744.0545.2545.254,414,600
01 Nov 202343.7243.9042.8443.8243.823,904,700
31 Oct 202343.1843.6642.8943.5243.524,757,800
30 Oct 202343.1243.2342.4143.1243.124,393,300
27 Oct 202343.3043.5042.4642.7342.733,683,800
26 Oct 202343.4543.7242.9043.1543.154,566,300
25 Oct 202344.3944.5243.3443.6343.633,742,100
24 Oct 202344.3144.6944.1344.5344.533,033,800
23 Oct 202343.8144.4643.5744.1544.153,377,300
20 Oct 202344.3344.3643.4343.6943.693,585,500
19 Oct 202345.2445.5144.0844.3344.333,961,700
18 Oct 202346.3946.5045.1945.2345.233,670,600
17 Oct 202346.6746.7446.0746.6646.662,732,200
16 Oct 202346.1747.0546.1746.6446.643,509,800
13 Oct 202346.1346.5245.3945.7545.752,832,300
12 Oct 202346.4346.5845.6545.9345.933,119,000
11 Oct 202345.8146.1945.5346.1546.152,833,600
10 Oct 202345.3045.9745.2245.6145.613,903,800
09 Oct 202344.6345.2544.3145.2145.212,911,200
06 Oct 202343.7245.0443.4644.8344.834,114,400
05 Oct 202343.8544.0743.4544.0444.043,540,100
04 Oct 202342.8343.8942.8343.7343.733,747,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...