Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	30.380	30.580	30.010	30.410	3.801	5,963,200
2012-12-19	30.420	30.460	30.120	30.280	3.785	4,210,400
2012-12-18	30.190	30.490	30.080	30.460	3.808	5,198,400
2012-12-17	30.340	30.470	30.060	30.220	3.778	3,031,200
2012-12-14	30.310	30.400	30.010	30.210	3.776	5,072,800
2012-12-13	30.270	30.610	30.100	30.400	3.800	3,651,200
2012-12-12	30.410	30.520	30.100	30.110	3.764	2,894,400
2012-12-11	30.320	30.430	30.140	30.290	3.786	2,876,000
2012-12-10	30.010	30.270	29.900	30.220	3.778	2,167,200
2012-12-07	30.100	30.170	29.870	30.070	3.759	3,263,200
2012-12-06	29.940	30.220	29.550	30.050	3.756	1,932,800
2012-12-05	30.300	30.450	29.830	30.020	3.753	1,810,400
2012-12-04	30.260	30.440	30.120	30.280	3.785	1,936,000
2012-12-03	30.250	30.600	30.020	30.300	3.788	6,633,600
2012-11-30	30.170	30.230	29.950	30.150	3.769	9,507,200
2012-11-29	30.480	30.490	29.960	30.150	3.769	8,596,800
2012-11-28	29.290	30.200	28.980	29.880	3.735	4,726,400
2012-11-27	29.950	30.250	29.610	29.770	3.721	8,600,000
2012-11-26	30.560	30.740	29.690	29.860	3.733	6,134,400
2012-11-23	30.360	30.610	30.190	30.600	3.825	1,906,400
2012-11-21	30.000	30.400	29.860	30.250	3.781	3,774,400
2012-11-20	29.480	30.000	29.190	29.990	3.749	4,952,000
2012-11-19	29.680	29.760	29.330	29.580	3.698	4,114,400
2012-11-16	29.050	29.540	28.930	29.430	3.679	5,802,400
2012-11-15	29.330	29.610	29.050	29.060	3.633	6,835,200
2012-11-14	29.700	29.900	29.360	29.380	3.673	3,333,600
2012-11-13	29.330	29.820	29.330	29.680	3.710	3,624,800
2012-11-12	29.450	29.860	29.030	29.490	3.686	3,589,600
2012-11-09	28.570	29.510	28.540	29.430	3.679	5,343,200
2012-11-08	28.720	29.040	28.540	28.710	3.589	4,540,000
2012-11-07	28.860	28.970	28.600	28.820	3.603	4,056,000
2012-11-06	28.780	29.310	28.780	29.090	3.636	4,289,600
2012-11-05	28.940	28.990	28.390	28.750	3.594	9,620,000
2012-11-02	29.820	29.950	28.940	28.990	3.624	7,451,200
2012-11-01	28.850	29.690	28.660	29.690	3.711	10,322,400
2012-10-31	27.920	28.850	27.650	28.790	3.599	8,453,600
2012-10-26	27.340	27.340	27.050	27.300	3.413	2,146,400
2012-10-25	27.160	27.340	27.010	27.340	3.418	3,327,200
2012-10-24	26.920	27.070	26.820	27.020	3.378	2,415,200
2012-10-23	26.750	27.000	26.350	26.860	3.358	2,461,600
2012-10-22	27.110	27.240	26.860	26.960	3.370	1,913,600
2012-10-19	27.300	27.410	27.060	27.170	3.396	2,795,200
2012-10-18	27.280	27.480	27.130	27.350	3.419	2,772,800
2012-10-17	26.820	27.360	26.650	27.280	3.410	3,192,000
2012-10-16	26.870	26.980	26.500	26.790	3.349	1,684,000
2012-10-15	26.720	26.900	26.490	26.740	3.343	1,822,400
2012-10-12	26.820	26.960	26.630	26.720	3.340	2,390,400
2012-10-11	26.980	27.200	26.850	26.870	3.359	2,811,200
2012-10-10	27.160	27.330	26.810	26.890	3.361	23,160,000
2012-10-09	27.310	27.400	27.010	27.140	3.393	7,032,000
2012-10-08	27.360	27.500	27.270	27.370	3.421	2,416,000
2012-10-05	27.660	27.790	27.380	27.460	3.433	5,173,600
2012-10-04	27.470	27.510	27.230	27.510	3.439	6,100,000
2012-10-03	27.490	27.650	27.150	27.370	3.421	6,467,200
2012-10-02	27.470	27.590	27.010	27.390	3.424	4,954,400
2012-10-01	27.710	27.730	27.130	27.450	3.431	8,804,000
2012-09-28	27.720	28.000	27.630	27.730	3.466	8,512,800
2012-09-27	27.850	28.020	27.230	27.770	3.471	5,399,200
2012-09-26	28.710	28.980	27.470	27.830	3.479	12,161,600
2012-09-25	27.710	27.970	27.290	27.400	3.425	5,671,200

← NewerPage 59 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.