Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	53.510	54.390	53.430	54.130	6.766	5,624,800
2016-10-11	54.200	54.210	53.440	53.650	6.706	6,579,200
2016-10-10	53.840	54.520	53.740	54.200	6.775	3,912,000
2016-10-07	53.710	53.750	53.120	53.470	6.684	7,678,400
2016-10-06	53.570	53.970	53.310	53.690	6.711	5,487,200
2016-10-05	53.610	53.960	53.380	53.490	6.686	4,816,000
2016-10-04	54.090	54.270	53.280	53.420	6.678	3,776,000
2016-10-03	53.750	54.190	53.750	53.860	6.733	6,790,400
2016-09-30	53.130	53.860	53.130	53.560	6.695	5,721,600
2016-09-29	53.820	53.910	52.710	53.020	6.628	4,625,600
2016-09-28	54.120	54.330	53.440	53.920	6.740	6,420,800
2016-09-27	53.620	54.250	53.340	54.050	6.756	5,833,600
2016-09-26	53.980	54.030	53.500	53.650	6.706	5,193,600
2016-09-23	52.930	54.130	52.930	54.050	6.756	12,507,200
2016-09-22	54.000	54.000	52.840	52.870	6.609	11,228,000
2016-09-21	54.500	54.850	51.520	53.500	6.688	19,390,400
2016-09-20	51.160	51.700	50.760	51.410	6.426	6,671,200
2016-09-19	50.140	50.970	50.110	50.740	6.343	4,261,600
2016-09-16	50.100	50.430	49.810	50.060	6.258	7,358,400
2016-09-15	49.810	50.370	49.420	50.310	6.289	3,442,400
2016-09-14	49.980	50.120	49.560	49.730	6.216	2,724,800
2016-09-13	50.380	50.380	49.460	49.750	6.219	4,043,200
2016-09-12	49.920	50.480	49.620	50.450	6.306	5,065,600
2016-09-09	50.150	50.320	49.800	50.010	6.251	6,543,200
2016-09-08	51.020	51.440	50.360	50.610	6.326	4,500,000
2016-09-07	51.200	51.340	50.780	51.150	6.394	4,381,600
2016-09-06	51.520	51.520	50.580	51.330	6.416	6,075,200
2016-09-02	51.500	51.850	51.080	51.680	6.460	4,134,400
2016-09-01	51.210	51.450	50.940	51.230	6.404	5,273,600
2016-08-31	51.190	51.580	50.850	51.020	6.378	3,830,400
2016-08-30	51.870	51.870	50.920	51.140	6.393	4,454,400
2016-08-29	51.480	52.050	51.140	51.690	6.461	4,472,000
2016-08-26	52.040	52.090	51.190	51.580	6.448	3,935,200
2016-08-25	52.050	53.700	51.720	52.190	6.524	4,710,400
2016-08-24	53.020	53.020	52.600	52.700	6.588	2,164,000
2016-08-23	53.060	53.200	52.880	52.950	6.619	2,554,400
2016-08-22	52.200	52.820	52.050	52.800	6.600	4,272,800
2016-08-19	52.000	52.430	51.860	52.170	6.521	4,160,800
2016-08-18	51.190	52.100	50.940	52.070	6.509	4,470,400
2016-08-17	50.750	51.250	50.500	51.190	6.399	3,301,600
2016-08-16	50.800	50.840	50.400	50.740	6.343	2,243,200
2016-08-15	50.820	50.940	50.540	50.840	6.355	2,772,800
2016-08-12	50.670	50.780	50.290	50.620	6.328	1,673,600
2016-08-11	51.000	51.300	50.650	50.680	6.335	2,558,400
2016-08-10	50.490	50.930	50.450	50.930	6.366	3,567,200
2016-08-09	50.390	50.730	49.880	50.420	6.303	3,120,800
2016-08-08	51.000	51.050	50.370	50.400	6.300	2,992,800
2016-08-05	50.520	51.150	50.410	51.000	6.375	2,548,000
2016-08-04	49.970	50.490	49.950	50.230	6.279	3,601,600
2016-08-03	50.990	50.990	49.920	50.000	6.250	4,595,200
2016-08-02	51.460	51.480	50.790	50.840	6.355	4,208,000
2016-08-01	50.640	51.410	50.410	51.310	6.414	3,502,400
2016-07-29	50.480	50.800	50.370	50.440	6.305	3,539,200
2016-07-28	51.230	51.290	50.380	50.430	6.304	5,792,000
2016-07-27	50.680	51.310	50.040	51.300	6.413	5,687,200
2016-07-26	50.680	50.970	50.420	50.600	6.325	2,582,400
2016-07-25	50.270	51.170	50.270	50.830	6.354	5,596,000
2016-07-22	49.780	50.550	49.590	50.370	6.296	2,079,200
2016-07-21	49.650	50.360	49.170	49.750	6.219	2,385,600
2016-07-20	49.520	50.130	49.520	49.760	6.220	2,723,200

← NewerPage 43 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.