Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	49.350	49.650	49.100	49.460	6.183	2,840,800
2016-07-18	50.120	50.390	49.490	49.560	6.195	3,616,000
2016-07-15	49.730	49.980	49.500	49.900	6.238	2,120,800
2016-07-14	49.960	50.070	49.650	49.910	6.239	2,443,200
2016-07-13	50.280	50.280	49.520	49.560	6.195	2,416,800
2016-07-12	50.320	50.690	49.510	50.010	6.251	5,587,200
2016-07-11	49.910	50.370	49.890	50.010	6.251	3,957,600
2016-07-08	49.430	50.020	49.220	49.850	6.231	5,304,000
2016-07-07	49.380	49.690	48.850	48.930	6.116	3,118,400
2016-07-06	49.390	49.750	49.080	49.320	6.165	5,063,200
2016-07-05	49.020	49.700	48.830	49.400	6.175	4,708,800
2016-07-01	49.080	49.630	48.600	49.340	6.168	4,133,600
2016-06-30	48.290	49.020	47.970	49.010	6.126	5,327,200
2016-06-29	47.260	49.580	47.010	48.090	6.011	4,690,400
2016-06-28	46.770	46.980	46.370	46.730	5.841	11,471,200
2016-06-27	46.750	47.100	45.970	46.460	5.808	9,630,400
2016-06-24	47.680	48.490	47.110	47.640	5.955	11,397,600
2016-06-23	49.350	49.430	48.990	49.430	6.179	5,720,000
2016-06-22	49.190	49.410	48.780	48.830	6.104	3,649,600
2016-06-21	49.050	49.360	48.840	48.980	6.123	3,224,800
2016-06-20	49.130	49.580	48.680	49.140	6.143	3,558,400
2016-06-17	48.690	49.110	48.550	48.590	6.074	9,537,600
2016-06-16	48.620	48.900	48.270	48.840	6.105	3,524,000
2016-06-15	48.890	49.000	48.560	48.840	6.105	5,283,200
2016-06-14	48.630	48.890	48.550	48.730	6.091	4,953,600
2016-06-13	48.800	49.130	48.570	48.880	6.110	5,756,800
2016-06-10	49.550	49.600	48.950	49.020	6.128	6,056,800
2016-06-09	49.430	50.080	48.900	49.990	6.249	5,135,200
2016-06-08	49.240	49.700	48.820	49.700	6.213	6,827,200
2016-06-07	49.020	49.530	48.770	49.340	6.168	4,868,000
2016-06-06	48.890	49.230	48.590	49.020	6.128	3,837,600
2016-06-03	49.400	49.740	48.750	48.810	6.101	4,238,400
2016-06-02	49.330	49.520	48.950	49.460	6.183	6,944,000
2016-06-01	49.770	49.900	49.230	49.360	6.170	13,438,400
2016-05-31	49.250	49.900	48.730	49.510	6.189	7,580,800
2016-05-27	48.000	49.140	47.840	48.870	6.109	11,905,600
2016-05-26	46.000	48.540	46.000	48.130	6.016	19,671,200
2016-05-25	44.180	44.370	43.760	43.920	5.490	8,965,600
2016-05-24	43.680	44.090	43.310	44.050	5.506	5,969,600
2016-05-23	43.450	43.950	43.230	43.350	5.419	4,909,600
2016-05-20	42.890	43.450	42.620	43.430	5.429	4,730,400
2016-05-19	43.160	43.330	42.360	42.660	5.333	5,229,600
2016-05-18	43.080	43.650	43.000	43.300	5.413	4,126,400
2016-05-17	43.450	43.660	42.970	43.150	5.394	5,314,400
2016-05-16	42.760	43.530	42.590	43.460	5.433	3,092,800
2016-05-13	43.320	43.340	42.500	42.730	5.341	4,181,600
2016-05-12	43.590	43.660	42.990	43.250	5.406	3,794,400
2016-05-11	43.610	43.820	43.250	43.360	5.420	3,683,200
2016-05-10	43.480	43.810	43.130	43.690	5.461	2,812,800
2016-05-09	42.800	43.360	42.720	43.200	5.400	3,204,000
2016-05-06	42.750	43.220	42.520	42.860	5.358	2,938,400
2016-05-05	42.910	43.330	42.730	43.000	5.375	5,480,000
2016-05-04	42.390	42.790	42.300	42.690	5.336	4,926,400
2016-05-03	42.670	43.050	42.250	42.490	5.311	3,860,000
2016-05-02	42.840	43.100	42.680	43.010	5.376	4,431,200
2016-04-29	42.740	42.920	42.480	42.840	5.355	4,818,400
2016-04-28	42.690	43.420	42.450	42.820	5.353	3,153,600
2016-04-27	42.410	42.960	42.290	42.750	5.344	2,428,800
2016-04-26	42.200	42.620	42.080	42.400	5.300	3,478,400
2016-04-25	42.110	42.380	41.910	42.230	5.279	2,400,800

← NewerPage 44 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.