Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	37.970	38.170	37.810	38.170	4.771	2,011,200
2015-02-12	37.950	38.050	37.660	37.940	4.743	2,555,200
2015-02-11	37.760	37.890	37.400	37.830	4.729	1,665,600
2015-02-10	37.990	38.000	37.450	37.850	4.731	1,480,800
2015-02-09	37.500	37.880	37.240	37.680	4.710	2,660,800
2015-02-06	37.490	37.820	37.350	37.670	4.709	2,117,600
2015-02-05	37.230	37.660	37.230	37.490	4.686	2,177,600
2015-02-04	37.580	37.770	37.120	37.190	4.649	1,983,200
2015-02-03	37.300	37.800	36.940	37.800	4.725	4,912,800
2015-02-02	36.820	37.180	36.300	37.120	4.640	4,558,400
2015-01-30	36.810	37.000	36.430	36.600	4.575	3,110,400
2015-01-29	36.690	37.020	36.380	36.920	4.615	2,261,600
2015-01-28	37.060	37.100	36.600	36.680	4.585	2,897,600
2015-01-27	36.930	37.250	36.710	36.820	4.603	3,020,000
2015-01-26	36.920	37.240	36.800	37.220	4.653	4,591,200
2015-01-23	36.510	37.030	36.490	36.900	4.613	4,713,600
2015-01-22	35.750	36.640	35.550	36.540	4.568	5,408,000
2015-01-21	34.990	35.670	34.860	35.660	4.458	5,292,800
2015-01-20	35.160	35.260	34.850	35.000	4.375	6,724,000
2015-01-16	34.970	35.160	34.540	35.010	4.376	5,617,600
2015-01-15	35.370	35.790	34.900	35.010	4.376	3,461,600
2015-01-14	35.190	35.520	34.930	35.330	4.416	2,708,000
2015-01-13	35.770	36.240	35.090	35.520	4.440	3,860,000
2015-01-12	36.080	36.080	35.520	35.630	4.454	2,648,800
2015-01-09	36.340	36.420	36.060	36.120	4.515	2,492,000
2015-01-08	36.120	36.450	36.030	36.290	4.536	4,082,400
2015-01-07	35.940	36.070	35.600	35.920	4.490	2,844,000
2015-01-06	36.350	36.400	35.440	35.810	4.476	3,136,000
2015-01-05	36.420	36.590	35.960	36.220	4.528	4,297,600
2015-01-02	36.100	36.820	36.100	36.580	4.573	4,997,600
2014-12-31	36.950	36.950	36.490	36.490	4.561	3,202,400
2014-12-30	36.900	37.150	36.710	36.900	4.613	1,932,800
2014-12-29	36.630	37.110	36.630	36.970	4.621	2,919,200
2014-12-26	36.980	36.980	36.630	36.700	4.588	1,842,400
2014-12-24	36.870	37.140	36.710	36.850	4.606	1,353,600
2014-12-23	36.720	37.190	36.670	36.790	4.599	3,128,000
2014-12-22	36.870	37.020	36.530	36.660	4.583	3,161,600
2014-12-19	36.700	37.020	36.510	36.740	4.593	8,581,600
2014-12-18	36.870	36.990	36.510	36.730	4.591	4,126,400
2014-12-17	36.040	36.530	35.500	36.460	4.558	3,103,200
2014-12-16	36.040	36.300	35.650	35.920	4.490	4,181,600
2014-12-15	36.500	36.760	35.940	36.090	4.511	4,028,000
2014-12-12	36.450	36.780	36.160	36.460	4.558	4,556,800
2014-12-11	37.010	37.340	36.640	36.760	4.595	3,689,600
2014-12-10	37.570	37.650	36.940	36.970	4.621	4,628,800
2014-12-09	37.400	37.670	37.090	37.630	4.704	3,376,000
2014-12-08	37.690	37.710	37.140	37.600	4.700	4,999,200
2014-12-05	37.370	37.770	37.100	37.760	4.720	3,759,200
2014-12-04	36.340	37.230	36.190	37.200	4.650	5,196,800
2014-12-03	36.290	36.600	36.200	36.450	4.556	2,672,800
2014-12-02	36.370	36.550	36.170	36.240	4.530	2,913,600
2014-12-01	36.110	36.770	36.030	36.310	4.539	4,096,800
2014-11-28	36.510	36.760	36.330	36.340	4.543	1,729,600
2014-11-26	36.350	36.750	36.260	36.460	4.558	3,196,800
2014-11-25	35.420	37.810	35.420	36.260	4.533	6,499,200
2014-11-24	34.400	34.680	34.220	34.550	4.319	6,668,800
2014-11-21	34.590	34.640	34.240	34.350	4.294	2,708,000
2014-11-20	33.890	34.350	33.890	34.250	4.281	2,299,200
2014-11-19	34.210	34.250	33.870	34.110	4.264	1,711,200
2014-11-18	34.110	34.470	34.000	34.290	4.286	3,225,600

← NewerPage 50 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.