Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	42.190	42.400	41.920	42.290	5.286	2,875,200
2016-04-21	42.540	42.740	42.050	42.160	5.270	4,455,200
2016-04-20	42.530	43.110	41.860	42.840	5.355	3,842,400
2016-04-19	42.420	42.540	42.030	42.470	5.309	2,968,800
2016-04-18	42.110	42.370	41.980	42.190	5.274	2,113,600
2016-04-15	42.160	42.220	41.870	42.170	5.271	4,164,800
2016-04-14	42.190	42.540	42.070	42.170	5.271	4,112,000
2016-04-13	41.880	42.120	41.620	42.110	5.264	3,657,600
2016-04-12	41.030	41.760	40.930	41.610	5.201	6,712,800
2016-04-11	40.830	41.400	40.700	40.920	5.115	5,844,000
2016-04-08	40.770	40.780	40.280	40.540	5.068	2,708,000
2016-04-07	40.810	40.870	40.220	40.460	5.058	3,484,800
2016-04-06	40.620	40.980	40.210	40.910	5.114	3,836,800
2016-04-05	40.290	40.730	39.980	40.520	5.065	4,272,000
2016-04-04	41.350	41.770	40.670	40.690	5.086	4,090,400
2016-04-01	40.640	41.270	40.390	41.190	5.149	4,849,600
2016-03-31	41.490	41.800	40.570	40.770	5.096	11,955,200
2016-03-30	41.490	41.780	41.230	41.610	5.201	3,231,200
2016-03-29	40.420	41.360	39.870	41.300	5.163	4,699,200
2016-03-28	40.950	41.210	39.860	40.420	5.053	4,664,000
2016-03-24	40.430	40.700	40.240	40.670	5.084	8,265,600
2016-03-23	40.990	41.090	40.600	40.680	5.085	4,508,000
2016-03-22	41.180	41.490	40.990	41.120	5.140	5,066,400
2016-03-21	40.460	41.530	39.950	41.380	5.173	11,761,600
2016-03-18	40.660	41.720	40.660	41.660	5.208	11,724,000
2016-03-17	40.870	41.270	40.730	40.740	5.093	9,180,800
2016-03-16	40.420	41.110	40.380	40.950	5.119	4,343,200
2016-03-15	40.290	40.770	40.110	40.480	5.060	5,171,200
2016-03-14	40.310	40.680	40.220	40.500	5.063	3,611,200
2016-03-11	40.230	40.510	39.890	40.400	5.050	4,512,800
2016-03-10	40.210	40.250	38.350	40.090	5.011	5,063,200
2016-03-09	39.890	40.200	39.510	40.140	5.018	5,390,400
2016-03-08	39.870	40.020	39.480	39.710	4.964	6,854,400
2016-03-07	39.410	40.090	38.770	39.910	4.989	6,410,400
2016-03-04	40.000	40.000	38.610	39.640	4.955	9,568,000
2016-03-03	39.510	39.890	39.190	39.890	4.986	6,450,400
2016-03-02	39.250	39.560	39.120	39.510	4.939	6,980,800
2016-03-01	38.020	39.420	37.800	39.390	4.924	7,806,400
2016-02-29	38.460	38.480	37.690	37.750	4.719	7,178,400
2016-02-26	38.270	38.620	38.000	38.510	4.814	7,452,000
2016-02-25	37.220	38.090	36.950	38.090	4.761	10,890,400
2016-02-24	36.130	36.930	35.150	36.770	4.596	11,861,600
2016-02-23	36.220	36.500	35.560	35.970	4.496	9,826,400
2016-02-22	36.240	36.400	35.860	36.210	4.526	3,092,000
2016-02-19	35.600	36.000	35.210	35.990	4.499	3,652,000
2016-02-18	36.060	36.060	35.540	35.750	4.469	4,297,600
2016-02-17	35.760	36.060	35.530	35.930	4.491	5,095,200
2016-02-16	35.170	35.710	33.650	35.530	4.441	7,028,800
2016-02-12	34.590	34.930	34.390	34.890	4.361	3,700,800
2016-02-11	33.820	34.490	33.180	34.300	4.288	5,612,800
2016-02-10	34.210	35.470	34.160	34.280	4.285	5,470,400
2016-02-09	33.200	34.360	33.120	34.110	4.264	14,528,000
2016-02-08	32.790	33.580	32.690	33.530	4.191	7,467,200
2016-02-05	34.000	34.080	33.070	33.180	4.148	9,700,000
2016-02-04	33.300	34.150	32.880	34.110	4.264	8,860,800
2016-02-03	33.360	33.480	32.830	33.340	4.168	6,539,200
2016-02-02	33.340	33.340	32.760	33.110	4.139	3,781,600
2016-02-01	33.250	33.760	33.050	33.540	4.193	3,368,000
2016-01-29	33.300	33.560	33.240	33.510	4.189	5,108,000
2016-01-28	33.310	33.570	32.620	33.230	4.154	6,484,000

← NewerPage 45 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.