Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	35.200	35.600	35.090	35.460	4.433	9,720,000
2013-12-03	34.740	35.370	34.540	35.230	4.404	7,632,800
2013-12-02	35.240	35.240	34.430	34.730	4.341	11,426,400
2013-11-29	34.700	34.710	34.420	34.430	4.304	2,496,800
2013-11-27	34.390	34.560	33.990	34.510	4.314	8,620,000
2013-11-26	32.560	34.170	32.300	33.890	4.236	29,204,000
2013-11-25	32.790	32.890	32.400	32.500	4.063	7,968,800
2013-11-22	32.860	32.970	32.710	32.840	4.105	3,500,000
2013-11-21	32.820	32.900	32.510	32.860	4.108	4,078,400
2013-11-20	32.530	32.790	32.470	32.580	4.073	3,437,600
2013-11-19	32.900	33.160	32.440	32.520	4.065	6,180,800
2013-11-18	32.540	33.070	32.420	32.990	4.124	11,140,800
2013-11-15	32.010	32.830	31.930	32.540	4.068	9,812,800
2013-11-14	31.650	32.190	31.580	32.020	4.003	20,643,200
2013-11-13	31.420	31.890	31.270	31.600	3.950	9,955,200
2013-11-12	31.370	31.650	31.360	31.560	3.945	5,388,000
2013-11-11	31.220	31.630	31.210	31.490	3.936	7,943,200
2013-11-08	31.100	31.530	31.080	31.230	3.904	9,904,800
2013-11-07	31.920	32.000	31.160	31.160	3.895	7,404,800
2013-11-06	31.690	32.180	31.520	31.840	3.980	9,879,200
2013-11-05	32.100	32.170	31.580	31.610	3.951	5,663,200
2013-11-04	32.030	32.390	31.920	32.170	4.021	4,460,800
2013-11-01	32.330	32.460	31.960	32.010	4.001	5,952,000
2013-10-31	32.400	32.490	32.040	32.230	4.029	8,624,800
2013-10-30	32.760	32.860	32.330	32.330	4.041	6,880,800
2013-10-29	32.820	32.930	32.570	32.800	4.100	4,879,200
2013-10-28	32.670	32.840	32.460	32.690	4.086	7,696,800
2013-10-25	32.410	32.670	32.190	32.670	4.084	3,345,600
2013-10-24	32.460	32.550	32.210	32.450	4.056	3,097,600
2013-10-23	32.660	32.670	32.200	32.340	4.043	4,550,400
2013-10-22	32.900	33.110	32.620	32.690	4.086	3,360,800
2013-10-21	32.560	32.850	32.560	32.850	4.106	3,418,400
2013-10-18	32.760	32.900	32.430	32.540	4.068	5,564,800
2013-10-17	32.450	32.660	32.350	32.640	4.080	4,135,200
2013-10-16	32.500	32.890	32.430	32.490	4.061	3,906,400
2013-10-15	32.860	32.980	32.330	32.390	4.049	5,791,200
2013-10-14	32.490	32.980	32.490	32.870	4.109	4,966,400
2013-10-11	32.400	32.580	32.150	32.580	4.073	5,887,200
2013-10-10	32.370	32.690	32.180	32.390	4.049	7,916,000
2013-10-09	32.340	32.340	31.890	31.990	3.999	6,373,600
2013-10-08	32.590	32.590	31.940	32.030	4.004	9,096,800
2013-10-07	32.860	33.170	32.510	32.520	4.065	6,379,200
2013-10-04	33.030	33.250	33.010	33.070	4.134	6,692,000
2013-10-03	33.180	33.500	32.980	33.100	4.138	14,792,000
2013-10-02	32.380	33.170	32.120	33.160	4.145	10,067,200
2013-10-01	31.880	32.840	31.650	32.810	4.101	21,473,600
2013-09-30	30.710	31.960	30.380	31.790	3.974	18,053,600
2013-09-27	30.730	31.400	30.520	30.990	3.874	19,251,200
2013-09-26	31.030	31.240	30.500	30.990	3.874	11,876,000
2013-09-25	31.740	32.190	30.490	31.060	3.883	48,516,800
2013-09-24	34.490	34.710	34.040	34.090	4.261	11,031,200
2013-09-23	34.440	34.690	34.010	34.340	4.293	15,673,600
2013-09-20	34.080	34.240	33.590	33.750	4.219	13,259,200
2013-09-19	33.620	34.110	33.500	34.010	4.251	5,298,400
2013-09-18	33.520	33.730	33.220	33.490	4.186	5,473,600
2013-09-17	33.280	33.660	33.280	33.650	4.206	4,963,200
2013-09-16	33.750	33.800	33.240	33.280	4.160	4,332,800
2013-09-13	33.280	33.620	33.210	33.370	4.171	3,073,600
2013-09-12	33.370	33.570	33.220	33.380	4.173	4,235,200
2013-09-11	33.300	33.580	33.200	33.290	4.161	3,617,600

← NewerPage 55 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.