Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	34.200	34.410	33.970	34.110	4.264	2,577,600
2014-11-14	34.140	34.260	33.870	34.180	4.273	1,665,600
2014-11-13	34.390	34.590	34.100	34.190	4.274	1,940,800
2014-11-12	34.270	34.470	34.140	34.310	4.289	2,752,800
2014-11-11	34.020	34.420	33.990	34.390	4.299	2,394,400
2014-11-10	34.170	34.330	33.740	34.040	4.255	2,781,600
2014-11-07	34.100	34.240	33.910	34.180	4.273	3,279,200
2014-11-06	33.660	34.090	33.660	34.010	4.251	3,529,600
2014-11-05	33.270	33.660	33.270	33.560	4.195	3,493,600
2014-11-04	33.250	33.550	33.190	33.250	4.156	3,082,400
2014-11-03	33.520	33.620	33.140	33.400	4.175	4,423,200
2014-10-31	33.790	33.790	33.230	33.440	4.180	5,672,800
2014-10-30	32.970	33.490	32.850	33.490	4.186	2,958,400
2014-10-29	33.250	33.250	32.790	32.990	4.124	5,849,600
2014-10-28	32.520	33.170	32.370	33.160	4.145	10,008,000
2014-10-27	32.770	32.790	32.370	32.370	4.046	8,788,800
2014-10-24	32.860	33.010	32.530	32.830	4.104	7,536,800
2014-10-23	32.540	32.980	32.380	32.880	4.110	4,773,600
2014-10-22	32.290	32.820	32.160	32.260	4.033	8,222,400
2014-10-21	31.810	32.240	31.610	32.140	4.018	7,328,800
2014-10-20	31.000	31.690	30.780	31.680	3.960	5,544,800
2014-10-17	31.320	31.440	31.000	31.150	3.894	4,509,600
2014-10-16	30.140	31.280	29.990	31.090	3.886	8,220,000
2014-10-15	30.370	30.810	29.930	30.600	3.825	11,900,800
2014-10-14	30.350	30.780	30.110	30.720	3.840	14,356,000
2014-10-13	31.270	31.300	30.220	30.250	3.781	7,408,000
2014-10-10	31.190	31.520	30.820	31.190	3.899	6,991,200
2014-10-09	31.370	31.500	30.810	31.150	3.894	5,701,600
2014-10-08	31.120	31.500	30.850	31.480	3.935	3,583,200
2014-10-07	31.430	31.600	31.080	31.090	3.886	2,701,600
2014-10-06	31.780	32.010	31.610	31.630	3.954	3,501,600
2014-10-03	31.570	31.720	31.370	31.650	3.956	3,836,000
2014-10-02	31.280	31.460	30.800	31.450	3.931	7,822,400
2014-10-01	31.190	31.480	31.050	31.180	3.898	10,759,200
2014-09-30	31.490	31.680	31.160	31.320	3.915	5,875,200
2014-09-29	31.140	31.600	31.050	31.510	3.939	7,759,200
2014-09-26	31.280	31.460	30.970	31.250	3.906	9,520,800
2014-09-25	31.260	31.460	30.960	31.270	3.909	14,729,600
2014-09-24	31.740	32.270	30.960	31.490	3.936	31,368,800
2014-09-23	33.400	33.630	32.900	32.950	4.119	6,144,800
2014-09-22	33.530	33.720	33.350	33.450	4.181	4,908,800
2014-09-19	34.290	34.290	33.620	33.720	4.215	5,833,600
2014-09-18	34.430	34.560	34.130	34.140	4.268	2,806,400
2014-09-17	33.970	34.270	33.900	34.250	4.281	3,652,800
2014-09-16	33.650	33.970	33.510	33.880	4.235	4,227,200
2014-09-15	33.410	33.770	33.380	33.760	4.220	3,229,600
2014-09-12	33.850	33.850	33.420	33.460	4.183	2,319,200
2014-09-11	33.620	33.880	33.480	33.820	4.228	2,196,000
2014-09-10	33.660	33.860	33.380	33.850	4.231	3,168,800
2014-09-09	33.510	33.780	33.360	33.550	4.194	3,666,400
2014-09-08	33.710	33.980	33.350	33.530	4.191	7,364,800
2014-09-05	33.600	33.980	33.400	33.810	4.226	3,660,800
2014-09-04	33.960	34.150	33.690	33.710	4.214	4,073,600
2014-09-03	34.570	34.700	33.980	34.000	4.250	3,398,400
2014-09-02	34.540	34.920	34.390	34.580	4.323	4,668,800
2014-08-29	34.560	34.560	34.180	34.430	4.304	2,680,000
2014-08-28	34.180	34.420	33.910	34.420	4.303	6,252,800
2014-08-27	34.250	34.550	34.150	34.280	4.285	3,792,000
2014-08-26	34.580	34.760	34.310	34.320	4.290	2,631,200
2014-08-25	34.410	34.800	34.170	34.520	4.315	2,805,600

← NewerPage 51 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.