Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	34.110	34.110	32.930	33.130	4.141	6,224,800
2016-01-26	33.620	34.180	33.340	34.170	4.271	4,360,000
2016-01-25	33.980	33.990	33.410	33.470	4.184	4,808,000
2016-01-22	33.380	34.130	33.380	34.070	4.259	7,341,600
2016-01-21	33.250	33.550	32.750	33.010	4.126	14,192,000
2016-01-20	32.940	33.610	32.260	33.150	4.144	7,824,800
2016-01-19	33.910	33.950	33.020	33.300	4.163	7,699,200
2016-01-15	33.800	34.020	33.260	33.710	4.214	7,584,000
2016-01-14	34.610	35.000	34.130	34.780	4.348	6,126,400
2016-01-13	35.240	35.350	34.430	34.510	4.314	7,362,400
2016-01-12	35.440	35.510	34.740	35.170	4.396	7,074,400
2016-01-11	35.200	35.370	34.670	35.130	4.391	8,266,400
2016-01-08	35.820	36.010	35.070	35.090	4.386	9,968,800
2016-01-07	36.510	36.770	35.510	35.660	4.458	13,911,200
2016-01-06	37.250	37.500	36.890	37.050	4.631	11,332,000
2016-01-05	37.920	38.140	37.670	37.740	4.718	14,640,800
2016-01-04	37.590	37.680	36.940	37.670	4.709	11,290,400
2015-12-31	38.080	38.490	37.920	38.010	4.751	12,312,800
2015-12-30	38.700	38.770	38.100	38.120	4.765	9,088,800
2015-12-29	38.540	38.930	38.490	38.820	4.853	12,660,800
2015-12-28	37.860	38.600	37.690	38.370	4.796	18,001,600
2015-12-24	38.390	38.500	37.280	38.290	4.786	17,776,000
2015-12-23	38.830	38.940	38.710	38.900	4.863	26,101,600
2015-12-22	38.720	38.880	38.400	38.790	4.849	26,667,200
2015-12-21	38.290	38.560	38.210	38.560	4.820	9,347,200
2015-12-18	38.310	38.460	38.080	38.110	4.764	19,695,200
2015-12-17	38.790	38.840	38.350	38.380	4.798	7,656,000
2015-12-16	38.870	38.870	38.380	38.690	4.836	7,928,800
2015-12-15	38.540	38.760	38.300	38.710	4.839	10,335,200
2015-12-14	38.360	38.480	38.010	38.320	4.790	6,068,800
2015-12-11	38.600	38.750	38.190	38.280	4.785	8,074,400
2015-12-10	38.880	39.220	38.800	38.860	4.858	11,409,600
2015-12-09	38.880	39.060	38.450	38.810	4.851	10,753,600
2015-12-08	38.800	39.070	38.690	38.960	4.870	5,944,000
2015-12-07	39.000	39.170	38.720	38.990	4.874	6,472,800
2015-12-04	38.970	39.120	38.700	39.040	4.880	7,812,000
2015-12-03	39.340	39.400	38.600	38.840	4.855	8,876,000
2015-12-02	39.400	39.400	39.100	39.250	4.906	9,732,000
2015-12-01	39.670	39.700	39.230	39.360	4.920	10,912,800
2015-11-30	39.760	39.840	39.420	39.470	4.934	8,256,800
2015-11-27	39.570	39.690	39.350	39.670	4.959	5,720,000
2015-11-25	39.310	39.860	39.270	39.580	4.948	18,367,200
2015-11-24	39.750	39.750	38.600	39.130	4.891	26,126,400
2015-11-23	36.950	37.330	36.600	37.200	4.650	5,584,800
2015-11-20	36.780	36.830	36.530	36.700	4.588	4,048,000
2015-11-19	36.420	36.690	36.260	36.600	4.575	4,990,400
2015-11-18	36.090	36.430	35.800	36.400	4.550	3,676,000
2015-11-17	35.940	36.560	35.670	35.920	4.490	4,379,200
2015-11-16	35.540	35.810	35.430	35.810	4.476	4,020,000
2015-11-13	35.830	35.890	35.550	35.680	4.460	3,904,000
2015-11-12	36.330	36.940	35.770	35.820	4.478	4,536,000
2015-11-11	36.870	36.910	36.390	36.530	4.566	5,240,800
2015-11-10	36.970	37.140	36.710	36.910	4.614	5,175,200
2015-11-09	37.100	37.100	36.690	37.040	4.630	6,536,800
2015-11-06	36.960	37.230	36.850	37.100	4.638	5,432,000
2015-11-05	36.770	37.090	36.510	37.070	4.634	5,219,200
2015-11-04	36.750	36.820	36.370	36.650	4.581	5,267,200
2015-11-03	36.630	36.710	36.300	36.610	4.576	4,572,000
2015-11-02	36.300	36.830	36.260	36.730	4.591	7,513,600
2015-10-30	36.010	36.390	35.110	36.210	4.526	6,343,200

← NewerPage 46 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.