Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	27.450	27.600	27.250	27.470	3.434	3,317,600
2012-09-21	27.760	27.930	27.450	27.560	3.445	11,296,800
2012-09-20	27.350	27.660	27.330	27.600	3.450	2,417,600
2012-09-19	27.620	27.810	27.330	27.350	3.419	6,776,000
2012-09-18	27.670	27.860	27.140	27.710	3.464	4,095,200
2012-09-17	27.740	27.910	27.550	27.740	3.468	3,471,200
2012-09-14	27.900	27.960	27.690	27.750	3.469	7,575,200
2012-09-13	27.930	28.230	27.750	27.900	3.488	3,600,800
2012-09-12	27.910	28.090	27.780	27.950	3.494	7,958,400
2012-09-11	27.270	27.830	27.250	27.810	3.476	13,001,600
2012-09-10	27.250	27.710	27.060	27.310	3.414	5,768,000
2012-09-07	27.710	27.760	25.740	27.250	3.406	5,232,000
2012-09-06	27.720	27.830	27.500	27.690	3.461	8,876,000
2012-09-05	27.610	27.680	27.190	27.520	3.440	7,733,600
2012-09-04	26.660	27.940	26.460	27.640	3.455	9,394,400
2012-08-31	26.640	26.840	26.460	26.710	3.339	7,584,800
2012-08-30	26.410	26.660	26.390	26.480	3.310	2,333,600
2012-08-29	26.420	26.810	26.260	26.580	3.323	5,372,000
2012-08-28	26.030	26.580	25.820	26.410	3.301	4,276,000
2012-08-27	26.150	26.200	25.920	26.060	3.258	3,094,400
2012-08-24	26.000	26.360	25.990	26.030	3.254	3,474,400
2012-08-23	25.990	26.260	25.590	26.180	3.273	3,647,200
2012-08-22	25.820	26.090	25.660	26.080	3.260	3,154,400
2012-08-21	26.000	26.030	25.760	25.900	3.238	2,174,400
2012-08-20	25.940	26.100	25.820	25.980	3.248	2,732,800
2012-08-17	26.050	26.190	25.940	26.010	3.251	5,615,200
2012-08-16	25.460	26.050	25.400	26.050	3.256	4,506,400
2012-08-15	25.080	25.440	24.970	25.420	3.178	2,394,400
2012-08-14	25.290	25.490	25.070	25.150	3.144	3,429,600
2012-08-13	25.010	25.260	24.880	25.230	3.154	2,417,600
2012-08-10	24.980	25.090	24.770	25.070	3.134	3,251,200
2012-08-09	24.700	25.170	24.640	25.000	3.125	4,140,000
2012-08-08	24.330	24.740	24.310	24.710	3.089	3,606,400
2012-08-07	24.150	24.600	24.120	24.370	3.046	4,147,200
2012-08-06	24.140	24.290	23.900	24.020	3.003	1,427,200
2012-08-03	23.840	24.260	23.840	24.070	3.009	2,724,800
2012-08-02	23.400	23.650	23.280	23.510	2.939	3,476,800
2012-08-01	23.820	24.400	23.590	23.620	2.953	3,008,800
2012-07-31	23.870	23.990	23.670	23.760	2.970	2,856,000
2012-07-30	24.320	24.340	23.880	23.960	2.995	2,173,600
2012-07-27	23.990	24.450	23.860	24.340	3.043	1,778,400
2012-07-26	23.800	23.890	23.600	23.890	2.986	2,575,200
2012-07-25	23.620	23.660	23.470	23.500	2.938	4,001,600
2012-07-24	24.040	24.470	23.410	23.640	2.955	3,704,800
2012-07-23	24.060	24.060	23.760	24.040	3.005	1,291,200
2012-07-20	24.370	24.640	24.300	24.380	3.048	3,489,600
2012-07-19	24.450	24.600	24.370	24.560	3.070	2,085,600
2012-07-18	23.930	24.430	23.850	24.390	3.049	2,827,200
2012-07-17	24.070	24.110	23.690	23.950	2.994	2,671,200
2012-07-16	24.210	24.210	23.760	23.940	2.993	3,967,200
2012-07-13	24.120	24.390	24.080	24.160	3.020	4,265,600
2012-07-12	23.920	24.140	23.830	24.070	3.009	4,671,200
2012-07-11	23.840	24.120	23.780	24.090	3.011	5,088,800
2012-07-10	24.040	24.230	23.700	23.870	2.984	3,012,800
2012-07-09	24.010	24.170	23.920	23.960	2.995	3,688,000
2012-07-06	24.210	24.430	24.020	24.110	3.014	2,565,600
2012-07-05	24.270	25.530	24.210	24.370	3.046	4,207,200
2012-07-03	24.150	24.450	23.980	24.360	3.045	3,229,600
2012-07-02	23.750	24.210	23.750	24.180	3.023	6,293,600
2012-06-29	23.560	23.750	23.420	23.690	2.961	6,720,000

← NewerPage 60 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.