Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	33.200	33.780	33.120	33.420	4.178	8,935,200
2013-09-09	32.350	32.960	32.330	32.930	4.116	4,633,600
2013-09-06	32.150	32.470	31.860	32.330	4.041	6,944,000
2013-09-05	32.180	32.370	31.930	31.960	3.995	3,340,800
2013-09-04	31.810	32.180	31.810	32.090	4.011	4,335,200
2013-09-03	32.120	32.360	31.450	31.830	3.979	6,880,000
2013-08-30	32.260	32.400	31.710	31.770	3.971	2,605,600
2013-08-29	32.100	32.530	32.100	32.200	4.025	1,875,200
2013-08-28	32.170	32.330	31.960	32.170	4.021	2,027,200
2013-08-27	32.400	32.690	32.070	32.150	4.019	2,985,600
2013-08-26	32.680	33.100	32.680	32.750	4.094	1,659,200
2013-08-23	33.060	33.060	32.500	32.710	4.089	2,100,800
2013-08-22	32.570	33.030	32.470	32.970	4.121	1,316,000
2013-08-21	32.560	32.750	32.460	32.540	4.068	1,839,200
2013-08-20	32.500	32.790	32.350	32.720	4.090	2,380,000
2013-08-19	32.420	32.620	32.190	32.430	4.054	2,472,000
2013-08-16	32.570	32.720	32.290	32.450	4.056	2,808,000
2013-08-15	32.680	33.000	32.410	32.560	4.070	3,708,800
2013-08-14	33.210	33.240	32.830	33.120	4.140	2,699,200
2013-08-13	33.240	33.390	33.020	33.290	4.161	1,478,400
2013-08-12	32.780	33.300	32.780	33.180	4.148	1,912,000
2013-08-09	32.670	33.040	32.670	33.000	4.125	1,802,400
2013-08-08	32.660	33.010	32.590	32.790	4.099	2,072,800
2013-08-07	32.660	32.930	32.370	32.500	4.063	2,481,600
2013-08-06	33.040	33.160	32.760	32.800	4.100	2,369,600
2013-08-05	33.100	33.300	33.010	33.190	4.149	3,008,000
2013-08-02	33.200	33.320	32.830	33.210	4.151	5,350,400
2013-08-01	32.810	33.570	32.560	33.200	4.150	7,946,400
2013-07-31	32.570	32.960	32.500	32.510	4.064	3,784,000
2013-07-30	32.380	32.560	32.170	32.530	4.066	2,784,000
2013-07-29	32.350	32.410	32.060	32.200	4.025	4,102,400
2013-07-26	32.210	32.410	32.120	32.380	4.048	3,679,200
2013-07-25	32.200	32.650	32.080	32.380	4.048	3,610,400
2013-07-24	32.640	32.920	32.310	32.350	4.044	3,276,800
2013-07-23	32.750	32.750	32.280	32.510	4.064	4,618,400
2013-07-22	32.450	32.710	32.330	32.640	4.080	3,340,800
2013-07-19	32.280	32.830	32.270	32.470	4.059	2,540,800
2013-07-18	32.840	32.930	32.500	32.540	4.068	3,188,800
2013-07-17	32.460	32.780	31.710	32.780	4.098	6,030,400
2013-07-16	32.620	32.640	31.790	31.850	3.981	4,411,200
2013-07-15	32.390	32.690	32.250	32.500	4.063	2,936,000
2013-07-12	32.130	32.430	32.120	32.390	4.049	3,586,400
2013-07-11	32.000	32.170	31.800	32.150	4.019	3,577,600
2013-07-10	32.050	32.200	31.640	31.820	3.978	6,464,000
2013-07-09	32.160	32.350	32.060	32.130	4.016	4,295,200
2013-07-08	32.000	32.240	31.940	32.040	4.005	3,822,400
2013-07-05	31.620	31.980	31.520	31.960	3.995	3,029,600
2013-07-03	31.780	31.780	31.180	31.380	3.923	3,734,400
2013-07-02	31.350	31.730	31.290	31.370	3.921	5,168,800
2013-07-01	30.900	31.310	30.900	31.290	3.911	6,148,000
2013-06-28	30.660	31.100	30.550	30.800	3.850	10,289,600
2013-06-27	30.530	30.880	30.500	30.810	3.851	4,386,400
2013-06-26	30.600	30.750	30.230	30.430	3.804	7,107,200
2013-06-25	30.410	30.490	30.110	30.320	3.790	6,666,400
2013-06-24	30.680	30.830	30.140	30.140	3.768	8,928,800
2013-06-21	31.230	31.500	30.710	30.900	3.863	7,942,400
2013-06-20	31.290	31.520	30.950	31.110	3.889	5,450,400
2013-06-19	31.800	31.960	31.570	31.590	3.949	3,793,600
2013-06-18	31.590	31.920	31.430	31.900	3.988	3,629,600
2013-06-17	31.250	31.700	31.240	31.570	3.946	8,460,800

← NewerPage 56 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.