Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	60.100	60.510	59.650	59.680	7.460	6,390,400
2017-04-04	60.710	60.790	59.820	59.960	7.495	4,460,800
2017-04-03	62.090	62.560	60.660	60.800	7.600	4,436,800
2017-03-31	62.130	62.280	61.840	61.930	7.741	3,449,600
2017-03-30	62.240	63.140	61.920	62.080	7.760	4,719,200
2017-03-29	62.460	62.640	62.000	62.300	7.788	2,565,600
2017-03-28	61.950	62.700	61.510	62.400	7.800	4,507,200
2017-03-27	61.030	62.170	60.760	62.080	7.760	3,607,200
2017-03-24	61.460	61.810	61.160	61.320	7.665	2,725,600
2017-03-23	60.970	61.620	60.880	61.410	7.676	2,992,000
2017-03-22	60.800	61.540	60.750	61.210	7.651	5,029,600
2017-03-21	61.940	62.170	60.540	60.760	7.595	6,092,800
2017-03-20	61.490	61.830	61.100	61.800	7.725	4,153,600
2017-03-17	61.450	61.700	61.230	61.490	7.686	5,658,400
2017-03-16	61.180	61.610	60.880	61.270	7.659	2,321,600
2017-03-15	60.630	61.130	60.440	61.080	7.635	2,728,000
2017-03-14	60.380	60.620	59.710	60.410	7.551	1,848,800
2017-03-13	60.500	60.880	60.450	60.590	7.574	2,083,200
2017-03-10	60.610	60.830	60.200	60.560	7.570	3,468,000
2017-03-09	60.690	60.690	59.980	60.450	7.556	2,876,800
2017-03-08	60.770	61.040	60.430	60.570	7.571	5,102,400
2017-03-07	60.720	60.840	60.320	60.630	7.579	3,112,800
2017-03-06	60.450	60.680	59.960	60.640	7.580	4,586,400
2017-03-03	60.040	60.740	59.170	60.490	7.561	3,614,400
2017-03-02	59.810	60.480	59.690	60.120	7.515	4,350,400
2017-03-01	59.660	60.060	59.340	60.010	7.501	6,816,000
2017-02-28	59.150	59.940	58.800	59.140	7.393	4,716,000
2017-02-27	59.000	59.550	58.850	59.520	7.440	3,964,800
2017-02-24	59.390	59.560	58.820	58.990	7.374	3,523,200
2017-02-23	58.100	60.310	57.660	59.400	7.425	10,212,800
2017-02-22	58.500	59.470	56.880	58.450	7.306	10,700,000
2017-02-21	59.190	60.560	59.060	60.300	7.538	8,008,800
2017-02-17	59.540	59.580	58.760	59.010	7.376	7,152,800
2017-02-16	59.330	59.860	59.140	59.830	7.479	3,856,800
2017-02-15	58.530	59.400	58.420	59.280	7.410	1,992,800
2017-02-14	58.480	58.840	58.410	58.600	7.325	2,499,200
2017-02-13	58.200	58.840	58.200	58.700	7.338	3,197,600
2017-02-10	57.870	58.220	57.660	58.170	7.271	2,874,400
2017-02-09	57.210	57.860	57.060	57.820	7.228	3,376,000
2017-02-08	56.830	57.260	56.350	57.190	7.149	3,918,400
2017-02-07	56.730	56.900	56.090	56.830	7.104	4,376,800
2017-02-06	56.590	57.090	56.300	56.520	7.065	2,166,400
2017-02-03	55.820	56.600	55.820	56.530	7.066	2,684,800
2017-02-02	56.010	56.320	55.480	55.660	6.958	4,727,200
2017-02-01	57.050	57.740	55.670	55.960	6.995	4,747,200
2017-01-31	56.930	57.050	56.170	56.740	7.093	4,150,400
2017-01-30	57.180	57.500	56.070	56.930	7.116	3,808,800
2017-01-27	57.260	57.680	56.830	57.020	7.128	2,270,400
2017-01-26	57.680	57.940	56.980	57.070	7.134	2,841,600
2017-01-25	57.460	57.970	57.410	57.610	7.201	3,176,000
2017-01-24	56.420	57.410	56.350	57.380	7.173	3,882,400
2017-01-23	56.850	57.080	56.190	56.380	7.048	3,636,000
2017-01-20	56.670	57.000	56.370	56.950	7.119	3,090,400
2017-01-19	56.670	56.970	56.340	56.520	7.065	2,550,400
2017-01-18	56.560	56.700	56.220	56.660	7.083	4,207,200
2017-01-17	57.260	57.260	56.420	56.550	7.069	2,572,800
2017-01-13	57.050	57.580	56.930	57.400	7.175	2,149,600
2017-01-12	56.980	57.070	55.840	56.840	7.105	4,545,600
2017-01-11	56.990	57.380	56.560	57.310	7.164	2,932,000
2017-01-10	56.450	57.130	56.260	56.710	7.089	4,996,800

← NewerPage 41 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.