Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	31.310	31.560	31.090	31.090	3.886	6,068,800
2013-06-13	30.700	31.470	30.510	31.240	3.905	11,630,400
2013-06-12	31.540	31.720	30.500	30.730	3.841	11,247,200
2013-06-11	31.880	32.240	31.450	31.450	3.931	7,692,800
2013-06-10	32.370	32.410	31.860	32.200	4.025	18,795,200
2013-06-07	31.250	32.370	31.140	32.280	4.035	42,466,400
2013-06-06	34.630	34.950	34.350	34.420	4.303	8,613,600
2013-06-05	35.320	35.440	34.650	34.710	4.339	7,115,200
2013-06-04	35.720	35.890	35.230	35.470	4.434	6,681,600
2013-06-03	34.540	35.780	34.470	35.720	4.465	13,116,800
2013-05-31	35.470	37.000	34.340	34.390	4.299	31,168,800
2013-05-30	36.850	37.200	36.250	36.720	4.590	8,134,400
2013-05-29	37.100	37.320	36.720	36.900	4.613	3,584,000
2013-05-28	37.180	37.540	37.120	37.350	4.669	3,765,600
2013-05-24	36.560	37.000	36.380	36.870	4.609	3,051,200
2013-05-23	36.490	37.060	36.220	36.820	4.603	5,544,800
2013-05-22	37.140	37.180	36.430	36.610	4.576	13,374,400
2013-05-21	37.120	37.200	36.830	37.040	4.630	5,859,200
2013-05-20	37.690	37.900	37.100	37.180	4.648	6,860,000
2013-05-17	36.920	38.260	36.800	38.090	4.761	12,122,400
2013-05-16	37.070	37.440	36.660	36.680	4.585	6,398,400
2013-05-15	36.800	37.060	36.740	37.000	4.625	7,070,400
2013-05-14	36.350	37.290	36.210	36.910	4.614	10,358,400
2013-05-13	36.020	36.420	35.920	36.390	4.549	3,899,200
2013-05-10	35.530	36.440	35.430	35.980	4.498	7,589,600
2013-05-09	35.210	35.460	35.180	35.460	4.433	5,896,800
2013-05-08	35.380	35.420	35.090	35.170	4.396	3,708,800
2013-05-07	35.410	35.500	35.160	35.420	4.428	4,937,600
2013-05-06	35.380	35.470	35.120	35.400	4.425	5,421,600
2013-05-03	35.490	35.960	35.330	35.390	4.424	7,396,800
2013-05-02	35.360	35.740	35.280	35.340	4.418	9,508,000
2013-05-01	35.060	35.490	35.040	35.340	4.418	9,060,000
2013-04-30	34.900	35.280	34.530	35.250	4.406	8,405,600
2013-04-29	34.590	35.000	34.410	34.930	4.366	5,732,800
2013-04-26	34.610	34.700	34.300	34.590	4.324	2,497,600
2013-04-25	34.150	34.620	34.110	34.540	4.318	6,532,000
2013-04-24	34.090	34.250	33.870	34.110	4.264	4,297,600
2013-04-23	33.330	34.150	33.250	34.130	4.266	8,326,400
2013-04-22	32.790	33.270	32.460	33.230	4.154	4,727,200
2013-04-19	32.230	32.870	32.040	32.820	4.103	3,267,200
2013-04-18	32.600	32.650	32.000	32.090	4.011	4,932,000
2013-04-17	33.150	33.150	32.380	32.470	4.059	5,783,200
2013-04-16	32.960	33.360	32.840	33.290	4.161	4,952,000
2013-04-15	33.640	33.750	32.350	32.720	4.090	8,070,400
2013-04-12	33.860	34.280	33.550	33.770	4.221	7,340,800
2013-04-11	34.120	34.390	33.830	34.030	4.254	4,918,400
2013-04-10	33.530	34.340	33.450	34.100	4.263	6,010,400
2013-04-09	33.390	33.660	33.280	33.390	4.174	3,172,800
2013-04-08	33.290	33.540	33.130	33.390	4.174	3,157,600
2013-04-05	33.030	33.420	32.860	33.300	4.163	4,169,600
2013-04-04	33.190	33.440	32.740	33.390	4.174	6,504,800
2013-04-03	33.710	33.750	32.960	33.100	4.138	5,852,000
2013-04-02	33.980	34.210	33.500	33.590	4.199	5,709,600
2013-04-01	34.210	34.350	33.690	33.850	4.231	5,312,800
2013-03-28	34.250	34.420	34.020	34.270	4.284	4,991,200
2013-03-27	33.960	34.380	33.870	34.190	4.274	8,304,800
2013-03-26	34.320	34.470	34.080	34.310	4.289	2,550,400
2013-03-25	34.280	34.550	34.020	34.130	4.266	4,106,400
2013-03-22	33.850	34.130	33.850	34.080	4.260	3,965,600
2013-03-21	34.390	34.400	33.760	33.830	4.229	6,615,200

← NewerPage 57 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.