Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	35.840	36.110	35.660	36.070	4.509	1,984,000
2015-10-28	35.740	36.000	35.440	36.000	4.500	2,563,200
2015-10-27	35.690	35.960	35.200	35.510	4.439	3,171,200
2015-10-26	35.600	35.990	35.400	35.890	4.486	3,147,200
2015-10-23	35.720	35.800	35.410	35.710	4.464	2,891,200
2015-10-22	35.520	35.750	35.130	35.420	4.428	4,017,600
2015-10-21	35.500	35.500	35.230	35.300	4.413	3,270,400
2015-10-20	35.080	35.440	35.010	35.280	4.410	2,904,000
2015-10-19	34.690	35.260	34.190	35.060	4.383	6,979,200
2015-10-16	34.700	34.930	34.540	34.760	4.345	3,039,200
2015-10-15	34.580	34.750	34.160	34.750	4.344	3,509,600
2015-10-14	34.740	34.840	34.330	34.410	4.301	2,742,400
2015-10-13	34.930	35.150	34.640	34.720	4.340	3,492,800
2015-10-12	34.750	35.020	34.550	34.940	4.368	3,207,200
2015-10-09	34.880	34.960	34.520	34.790	4.349	5,596,800
2015-10-08	34.800	35.050	34.500	34.850	4.356	7,090,400
2015-10-07	34.760	35.020	34.580	34.840	4.355	3,723,200
2015-10-06	34.800	34.920	34.580	34.640	4.330	4,518,400
2015-10-05	34.280	34.950	34.250	34.800	4.350	4,748,800
2015-10-02	32.790	33.980	32.790	33.980	4.248	5,373,600
2015-10-01	32.860	33.520	32.600	33.440	4.180	4,364,800
2015-09-30	33.700	33.830	32.850	32.900	4.113	7,682,400
2015-09-29	33.460	33.680	33.280	33.390	4.174	4,668,000
2015-09-28	34.030	34.110	33.300	33.460	4.183	4,132,800
2015-09-25	33.950	34.590	33.280	34.200	4.275	4,317,600
2015-09-24	33.920	33.990	33.540	33.830	4.229	3,264,000
2015-09-23	34.680	35.410	33.290	34.090	4.261	6,232,000
2015-09-22	34.760	34.870	34.240	34.370	4.296	4,511,200
2015-09-21	34.980	35.420	34.910	35.090	4.386	3,053,600
2015-09-18	34.800	35.250	34.710	34.760	4.345	11,260,800
2015-09-17	35.320	35.650	35.190	35.290	4.411	3,216,000
2015-09-16	35.240	35.380	35.030	35.320	4.415	2,940,000
2015-09-15	34.710	35.270	34.570	35.210	4.401	4,167,200
2015-09-14	35.090	35.210	34.620	34.690	4.336	2,944,800
2015-09-11	34.980	35.190	34.720	35.040	4.380	1,448,800
2015-09-10	34.930	35.340	34.900	35.110	4.389	2,638,400
2015-09-09	35.420	35.500	34.890	34.960	4.370	1,960,800
2015-09-08	35.360	35.420	34.800	35.350	4.419	3,702,400
2015-09-04	34.450	35.000	34.230	34.880	4.360	3,036,800
2015-09-03	35.110	35.280	34.760	34.870	4.359	2,302,400
2015-09-02	34.170	35.050	34.030	35.020	4.378	4,526,400
2015-09-01	34.470	34.730	33.800	33.850	4.231	8,202,400
2015-08-31	34.820	35.110	34.740	35.020	4.378	4,172,800
2015-08-28	34.670	35.010	34.510	34.990	4.374	3,164,800
2015-08-27	34.340	34.730	34.010	34.720	4.340	3,454,400
2015-08-26	34.110	34.200	33.250	34.120	4.265	2,824,000
2015-08-25	34.140	34.210	33.360	33.570	4.196	4,727,200
2015-08-24	33.590	34.320	32.840	33.470	4.184	3,665,600
2015-08-21	35.080	35.200	34.580	34.590	4.324	3,428,800
2015-08-20	35.770	35.950	35.320	35.320	4.415	2,407,200
2015-08-19	36.290	36.410	35.870	36.110	4.514	1,648,800
2015-08-18	36.590	36.720	36.490	36.500	4.563	1,252,800
2015-08-17	36.260	36.750	36.040	36.740	4.593	2,072,800
2015-08-14	36.000	36.510	35.840	36.380	4.548	1,450,400
2015-08-13	35.950	36.170	35.700	36.040	4.505	5,275,200
2015-08-12	35.940	36.130	35.540	36.020	4.503	1,802,400
2015-08-11	36.270	36.350	36.060	36.230	4.529	1,188,000
2015-08-10	36.300	36.620	36.150	36.510	4.564	1,556,000
2015-08-07	35.970	36.190	35.830	36.170	4.521	2,052,000
2015-08-06	36.410	36.630	35.900	35.980	4.498	1,540,000

← NewerPage 47 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.