Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	35.000	35.290	34.750	35.230	4.404	3,684,000
2015-05-11	35.140	35.390	35.090	35.120	4.390	3,620,000
2015-05-08	35.460	35.530	35.030	35.130	4.391	3,253,600
2015-05-07	34.970	35.340	34.970	35.110	4.389	3,836,800
2015-05-06	35.090	35.230	34.790	35.050	4.381	5,141,600
2015-05-05	35.980	36.100	35.050	35.160	4.395	4,120,000
2015-05-04	35.910	36.280	35.910	35.970	4.496	2,428,800
2015-05-01	35.820	36.130	35.720	35.770	4.471	3,019,200
2015-04-30	36.020	36.270	35.480	35.570	4.446	4,140,800
2015-04-29	36.590	36.610	36.080	36.270	4.534	1,877,600
2015-04-28	35.990	36.660	35.990	36.610	4.576	4,102,400
2015-04-27	37.240	37.690	36.520	36.650	4.581	2,927,200
2015-04-24	37.410	37.410	37.090	37.170	4.646	1,363,200
2015-04-23	37.010	37.380	37.010	37.340	4.668	1,132,000
2015-04-22	37.510	37.510	36.960	37.190	4.649	2,152,000
2015-04-21	37.660	37.660	37.160	37.350	4.669	2,537,600
2015-04-20	37.280	37.580	37.100	37.410	4.676	1,203,200
2015-04-17	37.240	37.900	36.870	37.000	4.625	1,467,200
2015-04-16	37.850	37.850	37.430	37.580	4.698	1,360,800
2015-04-15	37.740	38.190	37.560	37.810	4.726	1,656,800
2015-04-14	37.760	37.760	37.290	37.600	4.700	869,600
2015-04-13	37.850	38.080	37.600	37.680	4.710	1,829,600
2015-04-10	37.940	38.080	37.740	37.860	4.733	1,804,800
2015-04-09	38.070	38.230	37.740	37.870	4.734	2,467,200
2015-04-08	37.830	38.120	37.670	38.080	4.760	2,404,000
2015-04-07	38.170	38.240	37.770	37.820	4.728	1,824,000
2015-04-06	37.620	38.150	37.380	38.120	4.765	3,344,800
2015-04-02	37.630	38.290	37.480	37.680	4.710	2,600,000
2015-04-01	37.580	37.700	37.120	37.550	4.694	2,594,400
2015-03-31	37.380	37.620	37.150	37.570	4.696	4,004,800
2015-03-30	37.350	37.580	37.210	37.500	4.688	2,624,000
2015-03-27	36.760	37.220	36.660	37.190	4.649	1,888,000
2015-03-26	36.380	36.930	36.190	36.750	4.594	1,988,000
2015-03-25	37.460	37.750	36.600	36.610	4.576	2,945,600
2015-03-24	37.580	37.630	37.240	37.460	4.683	2,005,600
2015-03-23	37.830	37.840	37.470	37.530	4.691	2,481,600
2015-03-20	37.480	37.860	37.070	37.800	4.725	6,712,000
2015-03-19	37.350	37.390	37.030	37.370	4.671	2,466,400
2015-03-18	37.300	37.540	36.960	37.350	4.669	2,436,800
2015-03-17	37.650	37.710	37.300	37.410	4.676	3,140,800
2015-03-16	37.330	37.780	37.230	37.730	4.716	3,184,800
2015-03-13	37.380	37.380	36.790	37.280	4.660	2,900,000
2015-03-12	37.030	37.430	36.860	37.320	4.665	1,908,000
2015-03-11	36.850	36.850	36.300	36.810	4.601	3,417,600
2015-03-10	37.050	37.600	36.590	36.680	4.585	1,774,400
2015-03-09	37.330	37.480	37.150	37.220	4.653	3,222,400
2015-03-06	37.150	37.390	36.730	37.220	4.653	3,721,600
2015-03-05	37.240	37.320	36.980	37.270	4.659	1,826,400
2015-03-04	37.870	37.870	37.130	37.270	4.659	2,060,800
2015-03-03	38.090	38.210	37.790	37.870	4.734	2,483,200
2015-03-02	37.370	38.110	37.370	38.090	4.761	3,231,200
2015-02-27	37.810	38.030	37.390	37.420	4.678	2,695,200
2015-02-26	38.300	38.500	37.860	37.920	4.740	2,580,000
2015-02-25	36.190	38.410	36.080	38.360	4.795	5,476,000
2015-02-24	37.570	38.190	37.230	37.600	4.700	9,504,800
2015-02-23	37.840	38.100	37.440	37.520	4.690	4,103,200
2015-02-20	37.930	38.060	37.310	38.000	4.750	4,108,000
2015-02-19	37.970	38.230	37.780	37.930	4.741	2,515,200
2015-02-18	37.980	38.060	37.730	38.040	4.755	4,458,400
2015-02-17	38.090	38.190	37.820	37.970	4.746	4,080,800

← NewerPage 49 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.