Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	45.330	45.490	44.890	45.050	2.816	3,286,400
2011-07-15	45.779	45.779	45.250	45.530	2.846	4,184,000
2011-07-14	46.160	46.240	45.320	45.610	2.851	4,321,600
2011-07-13	46.619	46.730	45.939	45.950	2.872	4,979,200
2011-07-12	46.630	46.800	46.259	46.410	2.901	5,987,200
2011-07-11	47.170	47.170	46.541	46.790	2.924	3,723,200
2011-07-08	47.381	47.640	47.090	47.581	2.974	3,438,400
2011-07-07	47.560	47.970	47.280	47.800	2.988	4,692,800
2011-07-06	47.139	47.490	47.010	47.270	2.954	4,420,800
2011-07-05	47.250	47.550	46.960	47.120	2.945	5,755,200
2011-07-01	46.720	47.450	46.619	47.190	2.949	5,259,200
2011-06-30	46.350	46.810	46.221	46.600	2.913	9,136,000
2011-06-29	45.960	46.400	45.181	46.130	2.883	4,475,200
2011-06-28	45.570	46.250	45.570	45.960	2.873	27,190,400
2011-06-27	44.880	45.650	44.819	45.430	2.839	6,377,600
2011-06-24	44.970	45.290	44.870	44.960	2.810	6,961,600
2011-06-23	45.170	45.530	44.760	45.501	2.844	5,264,000
2011-06-22	45.000	45.830	44.870	45.560	2.848	4,964,800
2011-06-21	44.501	45.160	44.410	45.050	2.816	9,688,000
2011-06-20	43.510	44.459	43.470	44.430	2.777	10,080,000
2011-06-17	44.910	45.181	44.659	44.670	2.792	11,766,400
2011-06-16	44.250	44.720	44.139	44.650	2.791	10,108,800
2011-06-15	44.130	44.501	44.130	44.299	2.769	7,728,000
2011-06-14	44.320	44.701	44.221	44.450	2.778	7,283,200
2011-06-13	43.790	44.381	43.790	43.840	2.740	7,000,000
2011-06-10	44.170	44.430	43.470	43.619	2.726	6,780,800
2011-06-09	44.080	44.630	43.910	44.430	2.777	5,665,600
2011-06-08	44.070	44.370	43.741	43.920	2.745	5,881,600
2011-06-07	43.819	44.400	43.640	44.099	2.756	7,851,200
2011-06-06	43.630	44.210	43.510	43.650	2.728	8,121,600
2011-06-03	43.670	44.290	43.030	43.890	2.743	12,248,000
2011-06-02	45.590	45.590	43.190	44.410	2.776	21,312,000
2011-06-01	46.979	47.130	46.021	46.190	2.887	5,412,800
2011-05-31	46.990	47.090	46.450	47.000	2.938	8,038,400
2011-05-27	46.670	47.120	46.381	46.459	2.904	3,556,800
2011-05-26	46.240	46.650	46.021	46.610	2.913	4,476,800
2011-05-25	46.090	46.280	45.870	46.250	2.891	4,937,600
2011-05-24	46.310	46.690	45.930	46.210	2.888	4,910,400
2011-05-23	45.770	46.590	45.459	46.170	2.886	4,734,400
2011-05-20	46.541	46.541	45.930	46.360	2.898	2,784,000
2011-05-19	46.659	46.870	46.280	46.640	2.915	1,716,800
2011-05-18	45.970	46.750	45.800	46.600	2.913	3,590,400
2011-05-17	45.850	46.130	45.640	45.979	2.874	4,337,600
2011-05-16	46.170	46.480	45.861	45.930	2.871	3,724,800
2011-05-13	46.480	46.570	45.960	46.259	2.891	3,504,000
2011-05-12	45.810	46.630	45.750	46.480	2.905	6,416,000
2011-05-11	46.040	46.120	45.710	45.830	2.864	4,211,200
2011-05-10	45.790	46.240	45.459	46.099	2.881	5,096,000
2011-05-09	45.400	45.690	45.240	45.610	2.851	3,392,000
2011-05-06	45.680	45.970	45.341	45.530	2.846	4,112,000
2011-05-05	45.170	45.659	44.840	45.341	2.834	5,998,400
2011-05-04	45.310	45.520	44.730	45.459	2.841	5,936,000
2011-05-03	45.050	45.830	44.990	45.290	2.831	10,214,400
2011-05-02	45.419	45.490	44.870	44.950	2.809	4,176,000
2011-04-29	44.501	45.630	44.210	45.381	2.836	7,056,000
2011-04-28	44.350	44.650	44.200	44.430	2.777	3,920,000
2011-04-27	44.440	44.501	43.870	44.320	2.770	7,915,200
2011-04-26	44.490	44.490	44.170	44.259	2.766	5,280,000
2011-04-25	44.350	44.440	43.779	44.250	2.766	3,692,800
2011-04-21	44.530	44.550	44.130	44.299	2.769	3,518,400

← NewerPage 65 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.