Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	26.120	26.130	25.860	26.080	3.260	5,024,000
2012-04-02	26.080	26.250	25.890	26.070	3.259	4,044,000
2012-03-30	26.310	26.310	26.060	26.070	3.259	5,070,400
2012-03-29	26.240	26.490	25.890	26.240	3.280	3,760,000
2012-03-28	53.070	53.160	52.310	52.840	3.303	3,204,800
2012-03-27	53.581	53.581	53.010	53.090	3.318	2,977,600
2012-03-26	53.259	53.670	53.040	53.501	3.344	2,964,800
2012-03-23	52.890	52.990	52.341	52.861	3.304	1,678,400
2012-03-22	52.299	52.850	52.130	52.741	3.296	2,144,000
2012-03-21	52.870	52.990	52.250	52.750	3.297	3,001,600
2012-03-20	52.501	52.800	52.400	52.610	3.288	1,670,400
2012-03-19	52.819	53.110	52.520	52.819	3.301	2,716,800
2012-03-16	53.000	53.299	52.750	52.939	3.309	6,385,600
2012-03-15	52.819	53.250	52.590	53.000	3.313	5,129,600
2012-03-14	52.610	52.950	52.510	52.840	3.303	6,017,600
2012-03-13	51.950	52.779	51.619	52.750	3.297	5,740,800
2012-03-12	51.280	51.750	50.970	51.619	3.226	5,105,600
2012-03-09	50.880	51.341	50.630	51.160	3.198	3,940,800
2012-03-08	50.390	51.200	50.090	50.800	3.175	6,379,200
2012-03-07	49.850	50.550	49.550	50.210	3.138	2,515,200
2012-03-06	49.701	50.000	49.630	49.710	3.107	3,097,600
2012-03-05	50.110	50.360	49.840	50.150	3.134	3,420,800
2012-03-02	50.670	50.939	50.000	50.221	3.139	3,102,400
2012-03-01	50.240	50.979	49.590	50.819	3.176	5,968,000
2012-02-29	48.630	51.210	46.541	49.779	3.111	22,635,200
2012-02-28	45.650	46.150	45.320	45.810	2.863	6,876,800
2012-02-27	46.110	46.259	45.150	45.670	2.854	6,328,000
2012-02-24	46.560	46.830	46.190	46.670	2.917	2,001,600
2012-02-23	46.000	46.600	45.760	46.510	2.907	2,088,000
2012-02-22	46.099	46.490	45.790	46.160	2.885	2,966,400
2012-02-21	46.330	46.710	45.990	46.310	2.894	3,145,600
2012-02-17	46.730	46.870	46.210	46.290	2.893	3,040,000
2012-02-16	46.050	46.680	45.979	46.640	2.915	3,622,400
2012-02-15	46.160	46.221	45.720	45.970	2.873	3,740,800
2012-02-14	46.200	46.530	45.819	46.030	2.877	2,214,400
2012-02-13	46.819	46.861	46.270	46.419	2.901	5,065,600
2012-02-10	46.490	47.010	46.410	46.470	2.904	3,664,000
2012-02-09	46.790	47.000	45.990	46.979	2.936	3,788,800
2012-02-08	46.861	47.090	46.480	46.790	2.924	2,744,000
2012-02-07	46.840	47.259	46.720	46.760	2.923	3,256,000
2012-02-06	47.190	47.419	46.760	46.910	2.932	2,656,000
2012-02-03	47.659	47.779	47.400	47.419	2.964	3,699,200
2012-02-02	47.800	47.880	47.330	47.350	2.959	2,219,200
2012-02-01	47.330	47.990	47.139	47.720	2.983	4,257,600
2012-01-31	47.410	47.570	46.600	47.040	2.940	3,196,800
2012-01-30	46.360	47.541	45.440	47.360	2.960	3,067,200
2012-01-27	47.910	48.221	47.541	47.541	2.971	2,371,200
2012-01-26	48.880	49.030	48.000	48.150	3.009	2,348,800
2012-01-25	48.210	49.090	48.070	48.680	3.043	4,524,800
2012-01-24	48.080	48.541	48.030	48.310	3.019	2,790,400
2012-01-23	48.139	48.630	47.910	48.259	3.016	1,585,600
2012-01-20	48.299	48.630	48.170	48.259	3.016	1,987,200
2012-01-19	48.630	48.670	48.290	48.440	3.028	2,436,800
2012-01-18	48.120	48.480	47.701	48.450	3.028	2,833,600
2012-01-17	48.320	48.600	48.099	48.130	3.008	2,249,600
2012-01-13	47.490	48.230	47.480	48.181	3.011	2,544,000
2012-01-12	48.000	48.210	47.581	48.010	3.001	2,985,600
2012-01-11	47.670	48.061	47.310	47.939	2.996	2,584,000
2012-01-10	47.490	48.050	47.099	47.750	2.984	3,825,600
2012-01-09	46.619	47.259	46.619	47.120	2.945	3,193,600

← NewerPage 62 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.