Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	46.280	47.021	46.190	46.590	2.912	4,388,800
2012-01-05	46.061	46.560	45.600	46.450	2.903	6,358,400
2012-01-04	46.810	46.979	46.221	46.310	2.894	8,488,000
2012-01-03	48.501	48.600	46.979	47.030	2.939	6,745,600
2011-12-30	47.979	48.120	47.530	47.890	2.993	4,198,400
2011-12-29	47.800	48.061	47.701	47.960	2.998	1,892,800
2011-12-28	47.840	47.979	47.570	47.701	2.981	2,116,800
2011-12-27	47.610	48.070	47.541	47.830	2.989	3,139,200
2011-12-23	47.160	47.910	47.000	47.810	2.988	2,651,200
2011-12-22	47.061	47.419	46.659	47.330	2.958	2,896,000
2011-12-21	46.670	47.150	46.501	47.061	2.941	2,392,000
2011-12-20	46.541	47.400	46.200	46.890	2.931	4,136,000
2011-12-19	46.099	46.459	45.290	45.960	2.873	5,384,000
2011-12-16	45.850	46.360	45.741	46.150	2.884	8,123,200
2011-12-15	45.590	46.080	45.330	45.650	2.853	6,073,600
2011-12-14	45.110	45.381	44.750	45.181	2.824	4,385,600
2011-12-13	45.810	46.501	45.110	45.280	2.830	9,620,800
2011-12-12	45.310	45.680	44.701	45.680	2.855	3,481,600
2011-12-09	45.099	45.840	45.080	45.680	2.855	4,931,200
2011-12-08	45.240	45.741	44.910	45.010	2.813	3,752,000
2011-12-07	45.110	45.850	44.659	45.600	2.850	6,158,400
2011-12-06	45.680	45.790	45.099	45.440	2.840	4,680,000
2011-12-05	45.701	46.099	45.581	45.730	2.858	4,542,400
2011-12-02	45.310	45.730	45.000	45.221	2.826	4,064,000
2011-12-01	44.901	45.730	44.901	45.050	2.816	8,081,600
2011-11-30	44.600	45.190	44.000	44.930	2.808	14,830,400
2011-11-29	43.381	44.470	42.950	43.430	2.714	11,056,000
2011-11-28	43.430	43.760	42.430	42.800	2.675	8,553,600
2011-11-25	41.910	42.501	41.910	42.310	2.644	4,024,000
2011-11-23	42.341	42.510	41.640	42.099	2.631	3,569,600
2011-11-22	42.800	43.000	42.310	42.619	2.664	5,553,600
2011-11-21	43.139	43.270	42.680	42.870	2.679	4,352,000
2011-11-18	43.730	44.090	43.610	43.701	2.731	3,035,200
2011-11-17	43.520	44.099	43.190	43.560	2.723	2,844,800
2011-11-16	43.790	44.360	43.450	43.520	2.720	2,508,800
2011-11-15	43.270	44.510	43.270	44.221	2.764	2,452,800
2011-11-14	43.760	43.910	43.240	43.541	2.721	1,564,800
2011-11-11	43.630	44.210	43.290	44.010	2.751	2,240,000
2011-11-10	43.000	43.170	42.381	43.139	2.696	3,745,600
2011-11-09	43.410	43.640	42.459	42.650	2.666	2,542,400
2011-11-08	44.010	44.541	43.021	44.419	2.776	4,222,400
2011-11-07	44.181	44.341	43.010	43.830	2.739	3,113,600
2011-11-04	43.800	44.390	43.470	44.381	2.774	3,518,400
2011-11-03	43.650	44.259	43.021	44.250	2.766	4,675,200
2011-11-02	42.930	43.290	42.259	43.200	2.700	2,544,000
2011-11-01	42.370	42.920	41.659	42.250	2.641	5,283,200
2011-10-31	43.861	44.350	43.450	43.550	2.722	3,108,800
2011-10-28	44.000	44.640	43.870	44.299	2.769	3,936,000
2011-10-27	44.790	45.090	44.130	44.770	2.798	3,321,600
2011-10-26	43.701	43.800	42.560	43.550	2.722	3,659,200
2011-10-25	43.790	43.890	43.080	43.160	2.698	3,985,600
2011-10-24	43.550	44.200	43.470	44.080	2.755	4,356,800
2011-10-21	43.021	43.710	42.960	43.381	2.711	3,952,000
2011-10-20	42.130	42.830	41.490	42.419	2.651	4,588,800
2011-10-19	42.480	42.960	41.790	42.090	2.631	3,462,400
2011-10-18	41.800	42.779	41.170	42.520	2.658	5,227,200
2011-10-17	42.840	42.890	41.670	41.810	2.613	4,734,400
2011-10-14	43.160	43.181	42.730	42.990	2.687	3,657,600
2011-10-13	42.541	43.350	41.901	42.819	2.676	6,798,400
2011-10-12	42.280	43.181	41.870	42.760	2.673	8,859,200

← NewerPage 63 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.