Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	56.680	56.910	56.450	56.530	7.066	6,615,200
2017-01-06	56.260	56.860	56.170	56.680	7.085	5,009,600
2017-01-05	56.430	56.910	55.910	56.400	7.050	3,606,400
2017-01-04	55.800	56.850	55.530	56.460	7.058	7,295,200
2017-01-03	55.580	56.150	55.280	55.720	6.965	5,087,200
2016-12-30	55.700	55.770	55.300	55.410	6.926	2,389,600
2016-12-29	55.440	55.830	55.120	55.530	6.941	2,168,000
2016-12-28	56.180	56.350	55.370	55.550	6.944	1,869,600
2016-12-27	55.760	56.340	55.490	56.010	7.001	2,687,200
2016-12-23	55.600	55.810	55.360	55.550	6.944	1,831,200
2016-12-22	56.420	56.920	55.310	55.370	6.921	3,722,400
2016-12-21	56.570	56.740	56.070	56.260	7.033	2,709,600
2016-12-20	55.910	56.640	55.860	56.550	7.069	4,342,400
2016-12-19	55.980	56.460	55.390	55.900	6.988	3,955,200
2016-12-16	56.100	56.540	55.680	55.850	6.981	13,665,600
2016-12-15	56.010	56.180	55.600	56.130	7.016	4,085,600
2016-12-14	56.370	56.510	55.820	56.020	7.003	6,064,000
2016-12-13	55.990	56.300	55.330	56.170	7.021	5,221,600
2016-12-12	55.570	55.900	54.920	55.770	6.971	5,792,800
2016-12-09	55.840	55.840	55.080	55.350	6.919	4,034,400
2016-12-08	55.900	56.090	55.570	55.730	6.966	3,133,600
2016-12-07	54.840	55.980	54.560	55.930	6.991	4,451,200
2016-12-06	54.680	54.830	54.110	54.820	6.853	3,858,400
2016-12-05	54.690	54.880	54.440	54.580	6.823	2,995,200
2016-12-02	54.610	54.910	54.160	54.390	6.799	3,501,600
2016-12-01	54.930	54.980	54.240	54.690	6.836	5,019,200
2016-11-30	54.670	55.130	54.430	54.720	6.840	4,791,200
2016-11-29	54.320	54.850	54.000	54.540	6.818	4,328,800
2016-11-28	54.310	54.480	53.920	54.320	6.790	5,892,800
2016-11-25	54.660	54.750	54.250	54.630	6.829	1,994,400
2016-11-23	52.980	54.520	52.950	54.510	6.814	7,506,400
2016-11-22	55.000	56.350	53.210	53.730	6.716	13,804,000
2016-11-21	56.510	56.980	55.970	56.240	7.030	7,990,400
2016-11-18	56.600	56.650	55.640	56.060	7.008	7,985,600
2016-11-17	55.960	56.740	55.910	56.640	7.080	8,884,800
2016-11-16	55.150	55.850	54.910	55.800	6.975	4,584,000
2016-11-15	55.040	55.570	54.910	55.170	6.896	3,509,600
2016-11-14	54.360	55.220	54.310	55.180	6.898	5,350,400
2016-11-11	53.150	54.110	52.810	54.070	6.759	2,546,400
2016-11-10	53.610	53.830	52.870	53.260	6.658	7,366,400
2016-11-09	52.010	53.390	51.450	53.340	6.668	3,211,200
2016-11-08	51.640	52.700	51.640	52.490	6.561	3,859,200
2016-11-07	51.300	51.880	51.070	51.870	6.484	5,579,200
2016-11-04	51.860	52.150	50.740	50.790	6.349	6,448,800
2016-11-03	51.760	52.050	51.610	52.050	6.506	4,341,600
2016-11-02	51.740	52.400	51.720	51.810	6.476	3,811,200
2016-11-01	52.620	52.660	51.870	51.930	6.491	3,890,400
2016-10-31	52.450	52.670	52.050	52.470	6.559	5,272,000
2016-10-28	51.700	52.850	51.670	52.540	6.568	6,183,200
2016-10-27	52.390	52.630	51.440	51.750	6.469	5,865,600
2016-10-26	52.720	53.240	52.370	52.490	6.561	5,428,800
2016-10-25	53.570	53.720	52.850	52.970	6.621	9,044,000
2016-10-24	53.720	54.300	53.400	53.450	6.681	3,319,200
2016-10-21	53.760	54.460	53.120	53.500	6.688	7,976,000
2016-10-20	54.330	54.330	53.730	54.040	6.755	4,879,200
2016-10-19	54.230	54.530	53.840	54.460	6.808	3,063,200
2016-10-18	54.210	54.360	53.990	54.120	6.765	3,512,800
2016-10-17	53.770	54.220	53.650	53.950	6.744	4,312,000
2016-10-14	54.050	54.210	53.740	53.980	6.748	4,613,600
2016-10-13	53.670	54.030	52.790	53.880	6.735	2,929,600

← NewerPage 42 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.