Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	44.440	44.590	44.259	44.430	2.777	3,448,000
2011-04-19	44.210	44.370	43.770	44.010	2.751	4,320,000
2011-04-18	44.370	44.370	43.720	44.061	2.754	4,163,200
2011-04-15	44.490	44.840	44.210	44.741	2.796	5,396,800
2011-04-14	44.360	44.730	44.360	44.470	2.779	6,107,200
2011-04-13	44.659	44.890	44.350	44.581	2.786	6,848,000
2011-04-12	44.200	44.720	44.050	44.290	2.768	6,928,000
2011-04-11	43.920	44.850	43.870	44.390	2.774	6,948,800
2011-04-08	44.000	44.110	43.619	43.960	2.748	5,867,200
2011-04-07	44.150	44.381	43.670	43.939	2.746	5,212,800
2011-04-06	44.080	44.299	43.970	44.099	2.756	4,801,600
2011-04-05	43.920	44.150	43.810	43.970	2.748	7,883,200
2011-04-04	43.459	44.070	43.290	44.010	2.751	5,339,200
2011-04-01	43.419	43.600	43.090	43.360	2.710	5,851,200
2011-03-31	42.800	43.459	42.640	43.330	2.708	5,305,600
2011-03-30	42.979	43.200	42.750	42.970	2.686	3,489,600
2011-03-29	41.970	43.099	41.970	42.930	2.683	6,350,400
2011-03-28	42.080	42.230	41.790	41.870	2.617	2,313,600
2011-03-25	41.760	42.230	41.650	42.099	2.631	5,230,400
2011-03-24	41.560	42.000	41.459	41.741	2.609	4,472,000
2011-03-23	41.290	41.630	41.021	41.459	2.591	4,550,400
2011-03-22	40.910	41.490	40.880	41.400	2.588	6,273,600
2011-03-21	41.099	41.480	40.970	41.090	2.568	5,248,000
2011-03-18	40.750	41.000	40.710	40.910	2.557	7,817,600
2011-03-17	40.490	40.730	40.230	40.459	2.529	5,556,800
2011-03-16	40.581	40.701	39.960	40.110	2.507	7,067,200
2011-03-15	40.190	40.920	40.120	40.560	2.535	7,883,200
2011-03-14	40.501	41.440	40.501	41.040	2.565	4,609,600
2011-03-11	40.760	40.950	40.470	40.750	2.547	4,569,600
2011-03-10	41.350	41.459	40.750	40.779	2.549	5,904,000
2011-03-09	41.181	41.770	41.061	41.710	2.607	6,284,800
2011-03-08	40.770	41.650	40.610	41.299	2.581	4,758,400
2011-03-07	41.181	41.210	40.510	40.770	2.548	5,433,600
2011-03-04	41.320	41.430	40.880	41.120	2.570	4,891,200
2011-03-03	41.701	41.830	40.160	41.450	2.591	9,313,600
2011-03-02	40.861	41.280	40.861	41.170	2.573	8,049,600
2011-03-01	41.901	41.950	40.840	40.870	2.554	10,251,200
2011-02-28	41.390	42.099	41.221	42.010	2.626	20,408,000
2011-02-25	40.720	41.350	40.720	41.190	2.574	11,145,600
2011-02-24	40.290	40.650	40.040	40.510	2.532	7,937,600
2011-02-23	40.600	40.690	40.099	40.150	2.509	5,936,000
2011-02-22	40.680	41.250	40.501	40.550	2.534	7,547,200
2011-02-18	41.440	41.730	41.030	41.410	2.588	4,408,000
2011-02-17	40.910	41.440	40.630	41.320	2.583	4,372,800
2011-02-16	40.880	41.181	40.830	40.990	2.562	6,496,000
2011-02-15	41.070	41.230	40.690	40.730	2.546	5,864,000
2011-02-14	41.200	41.550	40.659	41.120	2.570	5,876,800
2011-02-11	40.750	41.190	40.690	41.110	2.569	4,347,200
2011-02-10	40.600	41.061	40.390	40.850	2.553	4,609,600
2011-02-09	40.610	40.930	40.520	40.720	2.545	4,971,200
2011-02-08	40.350	40.750	40.110	40.750	2.547	5,958,400
2011-02-07	40.150	40.790	40.030	40.360	2.523	6,934,400
2011-02-04	39.810	40.400	39.659	40.160	2.510	8,627,200
2011-02-03	39.520	40.181	39.520	39.790	2.487	10,121,600
2011-02-02	39.790	40.210	39.570	39.600	2.475	6,574,400
2011-02-01	39.480	40.000	39.470	39.901	2.494	7,804,800
2011-01-31	39.210	39.370	38.840	39.250	2.453	9,148,800
2011-01-28	39.560	39.910	39.000	39.110	2.444	13,179,200
2011-01-27	40.381	40.381	39.550	39.619	2.476	11,209,600
2011-01-26	39.690	40.701	39.610	40.381	2.524	15,851,200

← NewerPage 66 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.