Copart Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	34.080	34.350	33.970	34.240	8.560	4,528,000
2017-09-25	33.730	34.080	33.710	34.030	8.508	3,976,400
2017-09-22	33.790	34.030	33.720	33.740	8.435	3,099,200
2017-09-21	33.930	34.210	33.680	33.800	8.450	4,111,600
2017-09-20	34.690	34.850	33.300	33.860	8.465	14,712,800
2017-09-19	32.840	32.980	32.270	32.540	8.135	7,629,200
2017-09-18	32.630	33.080	32.620	32.860	8.215	4,944,800
2017-09-15	32.390	32.670	32.390	32.520	8.130	8,112,800
2017-09-14	32.820	32.820	32.390	32.460	8.115	3,420,800
2017-09-13	32.260	33.010	32.140	32.800	8.200	6,525,600
2017-09-12	32.710	32.770	31.890	32.370	8.093	4,936,800
2017-09-11	32.710	32.800	32.410	32.600	8.150	4,697,600
2017-09-08	32.110	32.370	31.810	32.350	8.088	6,318,800
2017-09-07	32.390	32.410	32.090	32.130	8.033	2,921,200
2017-09-06	32.530	32.680	32.390	32.400	8.100	4,364,400
2017-09-05	32.620	32.810	32.290	32.490	8.123	4,930,800
2017-09-01	32.830	33.100	32.600	32.640	8.160	3,726,000
2017-08-31	31.990	32.780	31.900	32.690	8.173	6,606,800
2017-08-30	31.520	32.080	31.500	31.880	7.970	5,858,800
2017-08-29	31.330	31.680	31.140	31.450	7.863	4,339,200
2017-08-28	31.860	31.970	31.370	31.390	7.848	5,953,200
2017-08-25	31.970	32.070	31.630	31.710	7.928	5,612,400
2017-08-24	31.940	32.070	31.710	31.780	7.945	5,779,600
2017-08-23	32.020	32.110	31.770	31.790	7.948	2,252,000
2017-08-22	31.840	32.160	31.710	32.130	8.033	3,626,400
2017-08-21	31.830	31.940	31.540	31.900	7.975	3,670,800
2017-08-18	31.950	32.100	31.640	31.880	7.970	3,029,200
2017-08-17	32.140	32.430	32.010	32.010	8.003	4,271,600
2017-08-16	32.090	32.350	31.980	32.230	8.058	3,733,600
2017-08-15	31.820	32.130	31.680	32.080	8.020	3,665,200
2017-08-14	31.260	31.830	31.200	31.810	7.953	3,751,600
2017-08-11	31.190	31.250	30.870	31.070	7.768	4,556,000
2017-08-10	31.340	31.530	31.080	31.170	7.793	3,662,800
2017-08-09	30.620	31.480	30.460	31.450	7.863	5,859,600
2017-08-08	31.130	31.180	30.670	30.700	7.675	2,614,400
2017-08-07	31.340	31.360	31.010	31.080	7.770	4,661,600
2017-08-04	31.070	31.350	30.710	31.300	7.825	8,723,200
2017-08-03	31.190	31.400	30.950	31.010	7.753	3,934,000
2017-08-02	31.570	31.580	31.140	31.240	7.810	3,238,400
2017-08-01	31.600	31.700	31.430	31.650	7.913	2,829,600
2017-07-31	31.990	32.000	31.470	31.490	7.873	2,544,400
2017-07-28	31.810	31.970	31.680	31.950	7.988	2,370,800
2017-07-27	31.680	31.940	31.610	31.880	7.970	2,502,400
2017-07-26	31.950	31.960	31.660	31.720	7.930	2,428,000
2017-07-25	31.840	32.070	31.680	31.890	7.973	5,704,400
2017-07-24	31.550	31.880	31.490	31.810	7.953	4,422,800
2017-07-21	31.750	31.800	31.410	31.550	7.888	3,048,000
2017-07-20	31.500	31.670	31.380	31.510	7.878	2,466,400
2017-07-19	30.940	31.450	30.940	31.410	7.853	3,524,400
2017-07-18	31.000	31.160	30.890	31.110	7.778	5,540,000
2017-07-17	31.070	31.250	30.950	31.120	7.780	4,384,400
2017-07-14	31.230	31.250	31.040	31.090	7.773	4,292,400
2017-07-13	31.150	31.250	30.760	31.190	7.798	2,988,400
2017-07-12	31.250	31.500	31.050	31.200	7.800	4,367,200
2017-07-11	30.900	31.140	30.650	31.090	7.773	5,526,400
2017-07-10	30.940	31.030	30.620	30.830	7.708	5,604,400
2017-07-07	30.520	31.150	30.300	30.970	7.743	4,749,600
2017-07-06	31.410	31.430	30.310	30.430	7.608	9,495,200
2017-07-05	31.760	31.980	31.610	31.630	7.908	7,383,600
2017-07-03	31.890	32.170	31.810	31.810	7.953	2,696,000

← NewerPage 39 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2023-08-22	2:1
2022-11-04	2:1
2017-04-11	2:1
2012-03-29	2:1
2002-01-22	3:2
2000-01-25	2:1
1999-01-29	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.