Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	36.410	36.630	35.900	35.980	4.498	1,540,000
2015-08-05	36.320	36.660	36.250	36.350	4.544	1,689,600
2015-08-04	36.090	36.430	35.880	36.180	4.523	1,515,200
2015-08-03	36.140	36.200	35.780	36.130	4.516	1,912,800
2015-07-31	35.990	36.250	35.710	36.030	4.504	2,145,600
2015-07-30	35.900	36.100	35.620	35.870	4.484	2,142,400
2015-07-29	35.700	36.050	35.610	36.000	4.500	3,646,400
2015-07-28	35.470	35.880	35.200	35.720	4.465	2,756,800
2015-07-27	35.110	35.570	35.010	35.250	4.406	1,812,800
2015-07-24	35.930	36.000	35.340	35.420	4.428	2,328,800
2015-07-23	36.000	36.280	35.860	35.900	4.488	2,108,800
2015-07-22	35.700	36.120	35.440	36.080	4.510	2,210,400
2015-07-21	36.570	36.680	35.890	35.910	4.489	3,532,800
2015-07-20	36.600	36.770	36.480	36.610	4.576	2,420,000
2015-07-17	36.620	36.800	36.480	36.620	4.578	3,842,400
2015-07-16	36.680	36.720	36.440	36.630	4.579	3,535,200
2015-07-15	36.210	36.480	36.040	36.420	4.553	6,384,000
2015-07-14	36.000	36.230	35.970	36.130	4.516	4,007,200
2015-07-13	35.820	35.990	35.370	35.890	4.486	7,292,000
2015-07-10	35.420	35.700	35.240	35.450	4.431	2,394,400
2015-07-09	35.620	35.620	35.210	35.270	4.409	2,892,000
2015-07-08	35.860	36.100	35.180	35.280	4.410	4,671,200
2015-07-07	35.950	36.210	35.780	36.040	4.505	6,424,000
2015-07-06	35.540	35.800	35.500	35.770	4.471	4,496,000
2015-07-02	35.660	35.770	35.480	35.530	4.441	4,157,600
2015-07-01	35.890	35.890	35.500	35.640	4.455	2,920,000
2015-06-30	35.540	35.750	35.370	35.480	4.435	4,108,800
2015-06-29	35.630	35.740	35.340	35.360	4.420	3,884,800
2015-06-26	35.700	35.900	35.670	35.720	4.465	9,007,200
2015-06-25	35.690	35.870	35.600	35.670	4.459	2,188,800
2015-06-24	35.930	35.970	35.620	35.660	4.458	2,487,200
2015-06-23	35.960	35.980	35.790	35.900	4.488	3,634,400
2015-06-22	36.080	36.090	35.820	35.870	4.484	2,346,400
2015-06-19	36.040	36.040	35.770	35.830	4.479	4,394,400
2015-06-18	35.830	36.200	35.810	35.950	4.494	3,223,200
2015-06-17	36.000	36.150	35.620	35.680	4.460	4,476,000
2015-06-16	35.680	36.150	35.580	36.000	4.500	3,396,000
2015-06-15	35.630	35.840	35.470	35.700	4.463	4,548,800
2015-06-12	35.820	35.870	35.630	35.770	4.471	3,333,600
2015-06-11	35.750	35.890	35.600	35.880	4.485	3,319,200
2015-06-10	35.670	35.880	35.640	35.700	4.463	3,896,800
2015-06-09	35.480	35.690	35.460	35.600	4.450	2,580,000
2015-06-08	35.630	35.840	35.510	35.510	4.439	5,016,000
2015-06-05	35.650	35.860	35.540	35.750	4.469	3,700,000
2015-06-04	35.500	35.900	35.250	35.560	4.445	8,843,200
2015-06-03	34.320	34.780	34.320	34.550	4.319	6,550,400
2015-06-02	34.050	34.450	34.050	34.340	4.293	5,128,800
2015-06-01	34.680	34.900	34.150	34.200	4.275	7,736,800
2015-05-29	35.470	35.650	34.580	34.600	4.325	9,534,400
2015-05-28	33.500	34.850	33.360	34.430	4.304	13,841,600
2015-05-27	35.280	35.720	35.250	35.570	4.446	4,250,400
2015-05-26	35.620	35.680	35.250	35.300	4.413	3,092,000
2015-05-22	35.450	35.660	35.370	35.590	4.449	2,916,800
2015-05-21	35.620	35.810	35.250	35.490	4.436	1,271,200
2015-05-20	35.760	35.860	35.500	35.580	4.448	1,221,600
2015-05-19	35.710	35.860	35.570	35.650	4.456	1,324,800
2015-05-18	35.320	35.700	35.320	35.670	4.459	2,033,600
2015-05-15	35.390	35.610	35.150	35.310	4.414	1,701,600
2015-05-14	35.310	35.680	34.950	35.420	4.428	4,166,400
2015-05-13	35.280	35.460	35.010	35.030	4.379	3,967,200

← NewerPage 48 of 79 · 4,733 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.