Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	34.340	34.600	34.140	34.220	4.278	2,195,200
2014-08-21	34.290	34.670	34.240	34.350	4.294	4,348,000
2014-08-20	34.040	34.440	33.850	34.260	4.283	2,560,000
2014-08-19	34.150	34.260	33.890	34.170	4.271	3,437,600
2014-08-18	33.840	34.260	33.690	34.100	4.263	3,033,600
2014-08-15	33.720	33.830	33.350	33.670	4.209	5,618,400
2014-08-14	33.540	33.700	33.400	33.500	4.188	3,259,200
2014-08-13	33.580	33.770	33.400	33.540	4.193	3,368,800
2014-08-12	33.480	33.820	33.380	33.500	4.188	1,800,000
2014-08-11	33.770	33.880	33.590	33.680	4.210	1,797,600
2014-08-08	33.400	33.700	33.320	33.610	4.201	2,384,000
2014-08-07	33.740	33.740	33.280	33.410	4.176	1,957,600
2014-08-06	33.450	33.910	33.450	33.630	4.204	1,785,600
2014-08-05	33.300	33.740	33.000	33.670	4.209	2,951,200
2014-08-04	33.530	33.700	33.290	33.470	4.184	5,068,800
2014-08-01	33.340	33.620	33.190	33.490	4.186	6,125,600
2014-07-31	33.700	33.960	33.370	33.380	4.173	2,579,200
2014-07-30	34.260	34.320	33.680	33.840	4.230	3,442,400
2014-07-29	34.750	34.780	34.060	34.070	4.259	3,442,400
2014-07-28	34.750	34.780	34.390	34.690	4.336	2,456,800
2014-07-25	35.030	35.180	34.670	34.710	4.339	1,508,800
2014-07-24	35.100	35.330	34.920	35.130	4.391	2,088,000
2014-07-23	34.810	35.140	34.550	35.000	4.375	2,227,200
2014-07-22	34.920	34.980	34.690	34.820	4.353	4,249,600
2014-07-21	35.330	35.340	34.760	34.800	4.350	2,897,600
2014-07-18	34.770	35.260	34.680	35.080	4.385	1,573,600
2014-07-17	34.910	34.980	34.580	34.630	4.329	3,969,600
2014-07-16	35.570	35.610	34.550	35.030	4.379	7,714,400
2014-07-15	35.640	36.080	35.240	35.480	4.435	2,052,800
2014-07-14	35.650	35.890	35.410	35.670	4.459	4,033,600
2014-07-11	35.410	35.620	35.150	35.420	4.428	3,815,200
2014-07-10	35.580	36.010	35.470	35.490	4.436	2,708,000
2014-07-09	36.030	36.240	35.880	36.090	4.511	2,444,800
2014-07-08	35.860	36.100	35.650	35.970	4.496	3,221,600
2014-07-07	35.980	36.190	35.770	35.850	4.481	2,256,800
2014-07-03	36.050	36.330	35.610	36.060	4.508	1,820,800
2014-07-02	36.180	36.630	35.850	35.890	4.486	2,282,400
2014-07-01	35.930	36.670	35.860	36.260	4.533	5,092,000
2014-06-30	35.360	35.990	35.200	35.960	4.495	5,059,200
2014-06-27	35.140	35.490	35.000	35.350	4.419	2,932,800
2014-06-26	35.260	35.420	34.940	35.200	4.400	2,300,800
2014-06-25	34.950	35.300	34.930	35.230	4.404	2,382,400
2014-06-24	34.880	35.310	34.880	35.040	4.380	3,898,400
2014-06-23	35.180	35.180	34.890	34.960	4.370	3,948,800
2014-06-20	35.900	35.990	34.960	35.080	4.385	19,243,200
2014-06-19	36.120	36.140	35.770	35.810	4.476	3,178,400
2014-06-18	35.760	36.180	35.670	36.060	4.508	2,774,400
2014-06-17	35.560	36.140	35.520	36.010	4.501	3,310,400
2014-06-16	35.510	35.790	35.490	35.630	4.454	1,889,600
2014-06-13	35.550	35.800	35.420	35.520	4.440	1,835,200
2014-06-12	35.640	35.790	35.370	35.550	4.444	3,008,000
2014-06-11	35.970	35.980	35.610	35.760	4.470	2,123,200
2014-06-10	36.270	36.530	36.090	36.160	4.520	2,468,800
2014-06-09	36.260	36.880	36.170	36.390	4.549	3,578,400
2014-06-06	36.340	36.520	36.170	36.330	4.541	2,187,200
2014-06-05	35.670	36.570	35.600	36.340	4.543	6,812,800
2014-06-04	35.200	35.850	35.100	35.710	4.464	3,678,400
2014-06-03	35.400	35.610	35.240	35.290	4.411	4,543,200
2014-06-02	35.630	35.830	35.180	35.650	4.456	6,139,200
2014-05-30	35.240	35.750	34.950	35.570	4.446	4,051,200

← NewerPage 52 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.