Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	34.780	34.960	34.330	34.510	4.314	9,620,000
2013-03-19	34.380	34.740	34.180	34.710	4.339	9,626,400
2013-03-18	34.660	34.700	34.050	34.370	4.296	12,524,000
2013-03-15	34.210	34.340	33.990	34.250	4.281	10,009,600
2013-03-14	33.870	34.450	33.840	34.120	4.265	10,480,800
2013-03-13	32.260	33.890	32.200	33.890	4.236	19,032,800
2013-03-12	32.320	32.410	31.880	32.210	4.026	5,972,000
2013-03-11	31.850	32.340	31.300	32.340	4.043	8,024,000
2013-03-08	32.350	32.450	31.810	31.850	3.981	17,817,600
2013-03-07	33.320	33.450	31.880	32.150	4.019	22,448,800
2013-03-06	33.400	33.660	33.100	33.510	4.189	8,202,400
2013-03-05	33.660	33.940	33.290	33.360	4.170	7,413,600
2013-03-04	34.000	34.300	33.470	33.490	4.186	8,901,600
2013-03-01	33.970	34.330	33.780	34.000	4.250	9,567,200
2013-02-28	34.380	36.510	33.500	34.140	4.268	28,113,600
2013-02-27	34.520	35.410	34.100	35.190	4.399	8,157,600
2013-02-26	34.490	34.580	34.200	34.550	4.319	5,406,400
2013-02-25	34.460	34.600	34.050	34.310	4.289	7,996,000
2013-02-22	34.720	34.760	34.220	34.420	4.303	5,812,000
2013-02-21	34.980	35.080	34.460	34.580	4.323	8,251,200
2013-02-20	35.830	35.830	34.870	34.950	4.369	11,056,800
2013-02-19	36.480	36.630	35.830	35.890	4.486	8,077,600
2013-02-15	36.010	36.450	35.910	36.320	4.540	8,076,000
2013-02-14	35.600	36.200	35.600	35.940	4.493	7,251,200
2013-02-13	35.720	35.910	35.500	35.740	4.468	6,998,400
2013-02-12	35.860	36.010	35.220	35.630	4.454	9,260,000
2013-02-11	36.050	36.320	35.730	35.840	4.480	11,128,800
2013-02-08	35.970	36.180	35.840	36.000	4.500	6,984,000
2013-02-07	36.670	36.930	35.990	36.000	4.500	6,807,200
2013-02-06	36.380	36.830	36.360	36.580	4.573	5,028,000
2013-02-05	35.740	36.550	35.580	36.480	4.560	10,034,400
2013-02-04	35.250	35.610	34.300	35.570	4.446	12,280,800
2013-02-01	35.830	36.190	35.300	35.800	4.475	10,692,800
2013-01-31	33.830	37.470	33.680	35.910	4.489	44,289,600
2013-01-30	34.020	34.750	33.710	33.830	4.229	8,508,800
2013-01-29	33.770	34.410	33.770	33.980	4.248	7,573,600
2013-01-28	33.070	33.910	33.070	33.900	4.238	9,351,200
2013-01-25	32.470	33.050	32.340	33.000	4.125	6,888,000
2013-01-24	32.220	32.500	32.170	32.350	4.044	1,984,000
2013-01-23	32.000	32.250	31.840	32.250	4.031	3,792,000
2013-01-22	31.840	32.000	31.730	31.990	3.999	3,191,200
2013-01-18	31.800	31.850	31.580	31.790	3.974	1,939,200
2013-01-17	31.680	31.890	31.600	31.690	3.961	2,552,000
2013-01-16	31.800	31.800	31.460	31.540	3.943	2,332,000
2013-01-15	31.740	31.970	31.470	31.820	3.978	5,313,600
2013-01-14	31.700	32.010	31.690	31.880	3.985	6,514,400
2013-01-11	31.180	31.800	31.180	31.670	3.959	7,457,600
2013-01-10	31.080	31.180	30.700	31.040	3.880	4,805,600
2013-01-09	30.420	30.870	30.420	30.860	3.858	3,124,000
2013-01-08	30.900	30.900	30.360	30.440	3.805	2,810,400
2013-01-07	30.430	30.950	30.210	30.830	3.854	3,048,000
2013-01-04	30.260	30.570	30.080	30.480	3.810	1,979,200
2013-01-03	30.460	30.650	30.180	30.240	3.780	3,178,400
2013-01-02	30.000	30.500	29.810	30.460	3.808	5,041,600
2012-12-31	29.000	29.520	28.670	29.500	3.688	5,459,200
2012-12-28	29.490	29.490	29.100	29.120	3.640	2,529,600
2012-12-27	29.410	29.680	29.270	29.550	3.694	2,973,600
2012-12-26	29.830	29.850	29.310	29.450	3.681	1,972,800
2012-12-24	29.840	30.030	29.720	29.840	3.730	1,518,400
2012-12-21	30.020	30.210	29.760	29.990	3.749	10,055,200

← NewerPage 58 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.