Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	41.901	42.240	41.610	42.050	2.628	6,099,200
2011-10-10	41.000	42.099	40.770	42.080	2.630	7,651,200
2011-10-07	41.099	41.600	40.410	40.490	2.531	8,942,400
2011-10-06	40.320	41.200	39.939	40.939	2.559	10,520,000
2011-10-05	39.430	40.440	38.680	40.299	2.519	10,316,800
2011-10-04	37.520	39.450	37.280	39.370	2.461	8,460,800
2011-10-03	38.779	39.640	37.730	37.930	2.371	9,051,200
2011-09-30	39.080	39.741	38.590	39.120	2.445	11,635,200
2011-09-29	39.240	39.701	38.800	39.701	2.481	6,345,600
2011-09-28	39.370	39.741	38.501	38.590	2.412	5,182,400
2011-09-27	39.590	40.080	39.040	39.210	2.451	3,742,400
2011-09-26	37.861	38.819	37.470	38.760	2.423	6,948,800
2011-09-23	37.099	37.800	37.061	37.490	2.343	9,198,400
2011-09-22	36.800	37.250	35.750	37.030	2.314	8,478,400
2011-09-21	39.190	39.270	37.350	37.650	2.353	21,291,200
2011-09-20	40.701	41.181	39.790	39.830	2.489	9,542,400
2011-09-19	40.770	42.170	40.181	40.501	2.531	6,292,800
2011-09-16	41.240	41.830	40.950	41.320	2.583	15,134,400
2011-09-15	41.659	41.901	41.181	41.230	2.577	11,467,200
2011-09-14	41.590	42.680	41.139	42.230	2.639	6,398,400
2011-09-13	41.090	41.690	40.950	41.381	2.586	6,086,400
2011-09-12	40.480	40.960	39.950	40.920	2.558	2,718,400
2011-09-09	41.181	41.741	40.501	40.870	2.554	4,800,000
2011-09-08	42.160	42.480	41.410	41.410	2.588	5,456,000
2011-09-07	41.690	42.501	41.680	42.419	2.651	3,224,000
2011-09-06	40.190	41.250	39.910	41.200	2.575	4,596,800
2011-09-02	41.619	42.110	41.200	41.330	2.583	2,684,800
2011-09-01	42.970	43.459	42.200	42.341	2.646	4,268,800
2011-08-31	42.741	43.210	42.370	43.040	2.690	5,971,200
2011-08-30	41.830	42.680	41.541	42.430	2.652	2,454,400
2011-08-29	41.381	42.170	41.381	42.090	2.631	3,286,400
2011-08-26	39.810	41.240	39.280	40.979	2.561	2,396,800
2011-08-25	41.000	41.000	39.659	40.090	2.506	2,780,800
2011-08-24	40.090	40.830	39.741	40.779	2.549	4,518,400
2011-08-23	39.210	40.210	38.920	40.200	2.513	7,598,400
2011-08-22	39.790	39.819	38.850	39.021	2.439	4,390,400
2011-08-19	38.659	39.680	38.120	38.979	2.436	5,116,800
2011-08-18	40.000	40.200	38.819	39.080	2.443	7,196,800
2011-08-17	40.730	41.040	40.290	40.701	2.544	4,427,200
2011-08-16	40.160	40.910	39.741	40.640	2.540	4,593,600
2011-08-15	40.099	40.470	39.830	40.390	2.524	3,649,600
2011-08-12	40.160	40.200	39.450	39.850	2.491	3,512,000
2011-08-11	38.130	40.310	37.950	39.861	2.491	8,451,200
2011-08-10	38.470	39.210	37.770	37.960	2.373	8,577,600
2011-08-09	38.160	39.240	36.541	39.200	2.450	18,092,800
2011-08-08	38.581	39.541	37.480	37.619	2.351	9,924,800
2011-08-05	41.410	41.970	39.640	40.390	2.524	9,475,200
2011-08-04	42.021	42.170	40.990	41.000	2.563	5,262,400
2011-08-03	42.390	42.630	41.341	42.430	2.652	4,929,600
2011-08-02	43.130	43.680	42.280	42.330	2.646	3,169,600
2011-08-01	43.850	44.000	42.870	43.390	2.712	4,392,000
2011-07-29	43.290	43.701	43.050	43.450	2.716	5,768,000
2011-07-28	43.990	44.520	43.650	43.779	2.736	3,800,000
2011-07-27	44.619	44.819	43.901	43.979	2.749	5,334,400
2011-07-26	45.490	45.880	44.741	44.790	2.799	3,953,600
2011-07-25	45.440	45.790	45.310	45.390	2.837	3,963,200
2011-07-22	45.619	46.021	45.459	45.790	2.862	3,225,600
2011-07-21	45.459	46.010	45.250	45.560	2.848	6,027,200
2011-07-20	45.600	45.600	45.110	45.290	2.831	5,232,000
2011-07-19	45.299	45.520	44.790	45.430	2.839	6,872,000

← NewerPage 64 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.