CPRT - Copart, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202387.6588.6087.6588.0088.001,915,002
01 Jun 202387.9288.1386.8087.7987.791,772,100
31 May 202388.5688.8287.0587.5987.595,318,400
30 May 202388.6988.9387.9588.6088.601,807,700
26 May 202387.9788.4887.5387.8887.882,040,800
25 May 202386.3088.1485.9887.7587.752,063,300
24 May 202386.5687.2186.3486.4686.462,109,400
23 May 202388.9388.9386.4486.5386.532,368,000
22 May 202388.6089.7988.3389.1689.162,601,200
19 May 202388.4289.3188.0788.2488.242,794,000
18 May 202382.4988.4782.0088.3788.375,252,300
17 May 202381.4282.0880.7082.0082.003,099,400
16 May 202381.4081.4680.4581.2081.202,067,900
15 May 202381.8181.9081.0581.6281.621,579,700
12 May 202380.5781.9280.4681.8181.812,162,100
11 May 202380.1180.6279.6880.5880.581,853,500
10 May 202380.0280.2079.2380.0080.001,604,900
09 May 202379.3879.7979.1479.5079.501,585,600
08 May 202378.8479.6978.5579.4279.421,760,800
05 May 202378.1779.1378.1778.8978.891,589,100
04 May 202378.7578.9978.1278.2378.231,341,600
03 May 202379.1480.0878.8578.9078.901,264,700
02 May 202378.3878.8377.6678.7278.721,588,500
01 May 202378.2278.8278.0578.4078.401,734,700
28 Apr 202377.7679.1077.7379.0579.051,570,300
27 Apr 202377.4377.8877.0577.7677.762,312,900
26 Apr 202376.8777.7476.7077.1177.111,856,400
25 Apr 202378.1278.2177.2077.5377.531,900,500
24 Apr 202378.1978.7778.0878.5578.552,149,400
21 Apr 202377.7278.4577.6378.3978.397,500,800
20 Apr 202377.6178.5877.5278.0878.081,917,900
19 Apr 202377.4178.1777.3378.0878.081,566,800
18 Apr 202377.8478.0577.4977.7177.711,447,700
17 Apr 202377.1677.5976.8777.4277.421,936,800
14 Apr 202376.6277.3576.1377.1277.121,474,900
13 Apr 202376.5476.8776.1076.7476.741,558,100
12 Apr 202376.0976.6975.8476.1476.141,738,500
11 Apr 202375.2775.8375.0975.7475.741,635,300
10 Apr 202373.9375.0373.6674.9774.971,177,500
06 Apr 202374.0674.5273.5674.3874.381,632,200
05 Apr 202375.3375.5774.3974.6874.681,812,200
04 Apr 202375.4976.2375.1475.6775.672,716,500
03 Apr 202374.7275.6774.3975.4875.482,122,200
31 Mar 202373.7775.4173.5775.2175.212,718,200
30 Mar 202374.5474.8273.4173.4873.482,048,200
29 Mar 202373.7074.2273.2774.0474.041,640,300
28 Mar 202372.6673.4372.6073.1173.111,714,400
27 Mar 202371.7272.8071.6072.7372.732,388,500
24 Mar 202370.7571.5070.1371.4371.431,541,100
23 Mar 202370.7271.9270.5171.2371.232,845,300
22 Mar 202371.1772.1470.4770.4970.491,855,900
21 Mar 202371.0171.3670.5771.1771.171,416,100
20 Mar 202369.8770.5969.5970.5370.531,703,200
17 Mar 202369.6169.9868.9869.7269.723,868,100
16 Mar 202368.0370.1767.8070.0170.012,029,100
15 Mar 202368.2568.7867.3068.0968.092,265,200
14 Mar 202368.5669.7468.3369.3169.314,469,300
13 Mar 202368.0168.4567.2467.9267.922,773,000
10 Mar 202369.6769.7368.2668.4068.402,050,000
09 Mar 202371.2171.3969.5269.6469.641,893,600
08 Mar 202370.5771.2570.2771.2271.221,633,700
07 Mar 202370.7471.1470.3970.4270.421,959,500
06 Mar 202371.4371.4770.4070.5770.571,821,200
03 Mar 202371.1871.6870.8871.4271.421,826,200
02 Mar 202369.6671.2969.4071.0571.051,450,100
01 Mar 202370.3670.6769.4869.8069.801,894,100
28 Feb 202369.9171.3869.9170.4670.462,489,300
27 Feb 202369.7970.1269.3369.9669.962,068,600
24 Feb 202368.7069.2768.2969.2369.232,911,800
23 Feb 202369.4969.8869.0569.6069.602,081,400
22 Feb 202369.3670.0268.9969.3569.352,728,700
21 Feb 202368.9070.2068.5169.0469.043,377,400
17 Feb 202368.6068.8667.8668.4068.402,091,300
16 Feb 202369.6069.6068.2268.9368.931,263,900
15 Feb 202368.8269.7468.6069.7169.711,104,000
14 Feb 202368.6869.4568.1169.2869.281,104,400
13 Feb 202368.4169.0068.0568.8368.831,121,000
10 Feb 202368.5868.8867.3967.9067.901,146,600
09 Feb 202369.4469.9668.8669.2269.221,759,800
08 Feb 202368.2968.9468.2868.7968.791,335,100
07 Feb 202367.9569.1767.2868.8968.891,516,800
06 Feb 202368.2068.4267.7868.0568.051,087,000
03 Feb 202368.8569.5868.0268.6468.641,823,900
02 Feb 202369.9770.9369.5369.7569.752,790,700
01 Feb 202366.4870.0066.0669.5169.512,433,000
31 Jan 202366.4067.0066.2566.6166.611,564,300
30 Jan 202366.6467.1966.2266.2966.291,413,000
27 Jan 202366.4867.6065.9267.0867.081,277,900
26 Jan 202366.6766.8966.0966.7566.751,612,100
25 Jan 202364.3266.0063.9665.9365.931,737,300
24 Jan 202364.8065.2364.0865.1065.101,612,800
23 Jan 202363.7365.0263.5964.8664.861,800,200
20 Jan 202361.5163.6261.0363.4863.481,637,600
19 Jan 202362.2962.8661.4461.5161.511,564,500
18 Jan 202363.6064.1562.4562.5362.531,566,000
17 Jan 202362.7163.2061.8963.1063.101,831,200
13 Jan 202362.5462.9962.2462.8262.821,136,700
12 Jan 202362.2862.6461.4262.5662.562,061,000
11 Jan 202361.7562.4861.2162.3662.362,284,800
10 Jan 202361.9662.2761.3461.6261.622,692,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...