Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	22.780	23.230	22.590	23.220	2.903	6,439,200
2012-06-27	22.970	23.350	22.900	22.930	2.866	3,808,000
2012-06-26	22.970	23.150	22.660	22.950	2.869	5,546,400
2012-06-25	23.130	23.200	22.850	22.930	2.866	2,482,400
2012-06-22	23.480	23.770	23.330	23.350	2.919	9,615,200
2012-06-21	23.960	23.980	23.240	23.430	2.929	7,819,200
2012-06-20	24.050	24.060	23.650	23.920	2.990	6,927,200
2012-06-19	23.840	24.230	23.700	24.080	3.010	7,127,200
2012-06-18	23.210	23.810	23.170	23.790	2.974	5,859,200
2012-06-15	23.440	23.670	23.240	23.300	2.913	10,582,400
2012-06-14	23.800	23.970	23.390	23.460	2.933	6,295,200
2012-06-13	24.070	24.240	23.760	23.820	2.978	6,603,200
2012-06-12	24.420	24.420	24.140	24.210	3.026	7,064,800
2012-06-11	24.780	24.800	24.300	24.310	3.039	6,558,400
2012-06-08	24.640	24.800	24.330	24.670	3.084	4,472,800
2012-06-07	25.020	25.200	24.640	24.660	3.083	5,448,000
2012-06-06	25.090	25.110	24.610	24.790	3.099	6,436,000
2012-06-05	25.230	25.290	24.730	24.960	3.120	9,196,800
2012-06-04	25.910	26.130	25.200	25.310	3.164	7,938,400
2012-06-01	26.600	26.680	25.830	25.940	3.243	6,300,000
2012-05-31	27.410	27.510	27.000	27.110	3.389	12,276,000
2012-05-30	26.950	27.880	26.510	27.550	3.444	17,616,000
2012-05-29	27.500	27.500	27.080	27.290	3.411	14,789,600
2012-05-25	27.280	27.430	26.970	27.060	3.383	4,148,800
2012-05-24	27.000	27.270	26.810	27.240	3.405	3,716,000
2012-05-23	26.720	27.070	26.420	27.000	3.375	3,464,000
2012-05-22	26.350	26.810	26.300	26.780	3.348	4,752,000
2012-05-21	25.810	26.320	25.700	26.260	3.283	3,628,800
2012-05-18	26.120	26.500	25.620	25.710	3.214	6,832,000
2012-05-17	26.350	26.360	26.040	26.100	3.263	6,261,600
2012-05-16	26.250	26.520	26.180	26.300	3.288	3,476,000
2012-05-15	25.830	26.250	25.760	26.190	3.274	4,920,800
2012-05-14	26.300	26.370	25.870	25.880	3.235	2,063,200
2012-05-11	26.210	26.730	26.140	26.470	3.309	1,825,600
2012-05-10	26.330	26.500	26.170	26.300	3.288	2,720,000
2012-05-09	26.180	26.360	26.080	26.300	3.288	3,056,800
2012-05-08	26.100	26.520	26.010	26.480	3.310	3,762,400
2012-05-07	26.090	26.380	25.980	26.290	3.286	3,351,200
2012-05-04	26.280	26.350	25.960	26.210	3.276	3,407,200
2012-05-03	26.530	26.630	26.260	26.380	3.298	1,676,800
2012-05-02	26.250	26.600	26.180	26.580	3.323	1,740,800
2012-05-01	26.360	26.850	26.360	26.440	3.305	2,208,000
2012-04-30	26.660	26.680	26.310	26.410	3.301	2,610,400
2012-04-27	26.610	26.730	26.380	26.630	3.329	2,528,000
2012-04-26	26.380	26.620	26.280	26.530	3.316	1,476,000
2012-04-25	26.450	26.610	26.260	26.450	3.306	2,054,400
2012-04-24	26.190	26.410	26.000	26.220	3.278	2,779,200
2012-04-23	26.310	26.310	25.980	26.220	3.278	2,546,400
2012-04-20	26.510	26.690	26.340	26.560	3.320	2,605,600
2012-04-19	26.640	26.710	26.220	26.370	3.296	4,040,000
2012-04-18	26.300	26.680	26.150	26.600	3.325	6,227,200
2012-04-17	26.150	26.490	25.950	26.300	3.288	3,567,200
2012-04-16	25.750	26.200	25.650	26.060	3.258	6,900,000
2012-04-13	25.500	25.750	25.500	25.640	3.205	6,594,400
2012-04-12	25.200	25.730	25.130	25.640	3.205	3,883,200
2012-04-11	24.840	25.190	24.820	25.150	3.144	6,062,400
2012-04-10	25.330	25.350	24.600	24.620	3.078	4,199,200
2012-04-09	25.230	25.390	25.110	25.310	3.164	4,152,800
2012-04-05	25.550	25.690	25.370	25.470	3.184	2,948,000
2012-04-04	25.950	25.980	25.500	25.670	3.209	4,676,800

← NewerPage 61 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.