Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	35.320	36.280	34.540	35.180	4.398	8,992,800
2014-05-28	36.980	37.090	36.200	36.290	4.536	5,957,600
2014-05-27	36.670	37.150	36.530	36.940	4.618	4,208,800
2014-05-23	36.340	36.750	36.120	36.480	4.560	1,749,600
2014-05-22	36.190	36.660	35.960	36.360	4.545	2,048,000
2014-05-21	36.030	36.330	35.770	36.140	4.518	2,146,400
2014-05-20	36.520	36.740	35.740	35.940	4.493	1,944,000
2014-05-19	35.750	36.630	35.550	36.520	4.565	2,492,000
2014-05-16	35.730	36.040	35.470	35.910	4.489	1,376,800
2014-05-15	35.720	35.750	35.150	35.740	4.468	1,784,000
2014-05-14	36.470	36.530	35.910	35.930	4.491	1,545,600
2014-05-13	36.860	37.010	36.540	36.610	4.576	2,674,400
2014-05-12	36.560	37.130	36.380	36.830	4.604	5,021,600
2014-05-09	36.050	36.350	35.730	36.320	4.540	2,192,000
2014-05-08	36.100	36.660	35.910	36.110	4.514	4,819,200
2014-05-07	36.120	36.220	35.640	36.190	4.524	2,674,400
2014-05-06	36.680	36.690	36.190	36.200	4.525	4,664,800
2014-05-05	36.500	37.020	36.200	36.740	4.593	2,056,800
2014-05-02	36.320	36.850	36.320	36.770	4.596	2,620,000
2014-05-01	36.460	36.620	36.080	36.330	4.541	2,745,600
2014-04-30	35.780	36.270	35.610	36.270	4.534	3,070,400
2014-04-29	35.930	36.120	35.630	35.900	4.488	1,472,800
2014-04-28	35.870	36.270	35.320	35.810	4.476	2,004,800
2014-04-25	35.750	35.800	35.300	35.610	4.451	2,605,600
2014-04-24	36.130	36.310	35.590	35.860	4.483	2,647,200
2014-04-23	36.340	36.500	35.780	35.890	4.486	3,716,000
2014-04-22	36.490	36.840	36.410	36.440	4.555	3,110,400
2014-04-21	36.470	36.680	36.140	36.410	4.551	2,294,400
2014-04-17	36.100	36.690	36.080	36.490	4.561	2,980,800
2014-04-16	35.710	36.100	35.450	36.080	4.510	2,570,400
2014-04-15	35.550	35.630	35.010	35.500	4.438	2,097,600
2014-04-14	35.680	35.930	35.240	35.440	4.430	4,567,200
2014-04-11	36.460	36.520	35.450	35.480	4.435	3,468,000
2014-04-10	37.190	37.380	36.690	36.760	4.595	4,552,000
2014-04-09	36.890	37.250	36.790	37.160	4.645	5,020,000
2014-04-08	36.260	36.890	35.030	36.870	4.609	5,047,200
2014-04-07	36.840	36.940	36.070	36.250	4.531	9,460,800
2014-04-04	37.300	37.540	36.670	36.870	4.609	5,177,600
2014-04-03	36.960	37.290	36.750	37.040	4.630	2,720,000
2014-04-02	36.700	36.940	36.520	36.890	4.611	2,620,000
2014-04-01	36.500	36.820	36.310	36.550	4.569	6,320,800
2014-03-31	36.180	36.540	36.020	36.390	4.549	3,115,200
2014-03-28	35.480	36.100	35.270	35.920	4.490	4,509,600
2014-03-27	35.320	35.520	35.160	35.430	4.429	3,946,400
2014-03-26	36.430	36.540	35.430	35.440	4.430	4,744,800
2014-03-25	36.280	36.630	35.910	36.310	4.539	3,969,600
2014-03-24	36.630	36.920	35.840	36.110	4.514	3,281,600
2014-03-21	36.260	37.040	36.050	36.670	4.584	14,626,400
2014-03-20	36.180	36.230	35.920	36.180	4.523	1,971,200
2014-03-19	36.260	36.320	35.950	36.200	4.525	2,007,200
2014-03-18	35.920	36.240	35.850	36.240	4.530	3,279,200
2014-03-17	35.660	36.070	35.490	35.900	4.488	2,240,000
2014-03-14	35.560	35.920	35.290	35.600	4.450	2,410,400
2014-03-13	36.410	36.550	35.510	35.620	4.453	3,808,000
2014-03-12	36.150	36.470	36.010	36.340	4.543	3,029,600
2014-03-11	36.890	36.890	36.330	36.370	4.546	2,099,200
2014-03-10	36.710	37.020	36.630	36.840	4.605	2,658,400
2014-03-07	36.970	37.160	36.690	36.820	4.603	2,333,600
2014-03-06	36.670	37.120	36.630	36.820	4.603	4,748,800
2014-03-05	36.560	36.830	36.300	36.780	4.598	3,449,600

← NewerPage 53 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.