Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	36.470	36.860	36.430	36.630	4.579	5,340,000
2014-03-03	36.260	36.430	35.830	36.160	4.520	3,740,800
2014-02-28	36.460	36.780	36.240	36.430	4.554	6,520,800
2014-02-27	35.650	37.000	35.650	36.360	4.545	9,176,000
2014-02-26	34.670	35.890	33.910	35.490	4.436	16,286,400
2014-02-25	35.410	35.520	34.800	35.210	4.401	6,344,800
2014-02-24	34.820	35.570	34.720	35.360	4.420	10,667,200
2014-02-21	34.460	34.830	34.090	34.680	4.335	4,488,000
2014-02-20	34.250	34.560	34.180	34.330	4.291	2,510,400
2014-02-19	33.640	34.520	33.360	34.270	4.284	8,682,400
2014-02-18	34.250	34.430	33.750	33.810	4.226	9,641,600
2014-02-14	34.780	34.830	34.240	34.280	4.285	6,268,000
2014-02-13	34.550	35.170	34.370	34.780	4.348	7,524,800
2014-02-12	34.690	34.860	34.460	34.730	4.341	5,974,400
2014-02-11	33.910	34.590	33.910	34.580	4.323	3,836,800
2014-02-10	33.840	34.030	33.560	33.940	4.243	3,328,800
2014-02-07	33.500	33.930	33.400	33.910	4.239	4,803,200
2014-02-06	33.090	33.530	32.980	33.460	4.183	4,397,600
2014-02-05	33.340	33.410	32.910	33.090	4.136	4,994,400
2014-02-04	32.870	33.520	32.660	33.400	4.175	6,045,600
2014-02-03	34.110	34.110	32.590	32.640	4.080	11,509,600
2014-01-31	34.080	34.510	33.630	34.280	4.285	3,561,600
2014-01-30	34.510	34.580	34.190	34.540	4.318	3,158,400
2014-01-29	34.220	34.620	33.950	34.250	4.281	2,792,000
2014-01-28	34.620	34.730	34.280	34.550	4.319	3,721,600
2014-01-27	34.520	35.060	34.220	34.560	4.320	4,080,800
2014-01-24	35.520	35.660	34.710	34.710	4.339	4,624,800
2014-01-23	36.040	36.300	35.500	35.740	4.468	4,156,000
2014-01-22	35.870	36.300	35.820	36.270	4.534	2,862,400
2014-01-21	36.010	36.230	35.760	35.900	4.488	3,776,800
2014-01-17	35.740	35.880	35.630	35.740	4.468	3,552,000
2014-01-16	35.880	36.060	35.680	35.760	4.470	2,916,000
2014-01-15	36.110	36.240	35.860	35.980	4.498	4,322,400
2014-01-14	35.880	36.120	35.730	36.110	4.514	2,382,400
2014-01-13	36.130	36.250	35.640	35.800	4.475	4,319,200
2014-01-10	36.100	36.320	35.930	36.310	4.539	2,742,400
2014-01-09	36.480	36.500	35.880	36.060	4.508	3,228,800
2014-01-08	36.450	36.460	36.080	36.240	4.530	5,576,800
2014-01-07	36.200	36.470	36.150	36.370	4.546	5,535,200
2014-01-06	36.340	36.520	36.010	36.320	4.540	5,003,200
2014-01-03	36.650	36.930	36.250	36.310	4.539	5,912,000
2014-01-02	36.650	36.850	36.500	36.610	4.576	6,411,200
2013-12-31	36.580	36.800	36.430	36.650	4.581	2,558,400
2013-12-30	36.210	36.630	36.120	36.580	4.573	3,338,400
2013-12-27	36.070	36.380	36.070	36.280	4.535	2,492,000
2013-12-26	36.080	36.250	35.900	36.060	4.508	2,375,200
2013-12-24	35.900	36.060	35.640	36.050	4.506	2,836,000
2013-12-23	35.800	36.120	35.670	35.990	4.499	4,550,400
2013-12-20	35.740	36.110	35.480	35.690	4.461	7,904,800
2013-12-19	35.920	36.080	35.610	35.630	4.454	3,952,000
2013-12-18	35.610	36.030	35.290	36.020	4.503	4,522,400
2013-12-17	35.630	35.660	35.290	35.520	4.440	4,168,000
2013-12-16	35.320	35.670	35.230	35.620	4.453	3,046,400
2013-12-13	35.270	35.490	35.080	35.260	4.408	3,144,800
2013-12-12	35.170	35.270	34.880	35.140	4.393	4,588,800
2013-12-11	35.440	35.540	35.010	35.190	4.399	3,995,200
2013-12-10	35.570	35.820	35.350	35.360	4.420	4,201,600
2013-12-09	35.950	36.140	35.540	35.650	4.456	6,335,200
2013-12-06	35.550	35.790	35.380	35.760	4.470	5,973,600
2013-12-05	35.420	35.530	35.060	35.270	4.409	7,344,000

← NewerPage 54 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.