Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	39.450	39.600	38.979	39.530	2.471	23,134,400
2011-01-24	40.099	40.390	39.840	39.939	2.496	15,249,600
2011-01-21	39.430	40.870	39.259	40.320	2.520	49,712,000
2011-01-20	39.250	39.501	39.210	39.250	2.453	21,016,000
2011-01-19	39.200	39.650	39.200	39.430	2.464	14,329,600
2011-01-18	38.099	39.560	38.099	39.560	2.473	60,417,600
2011-01-14	37.510	37.640	37.510	37.560	2.348	42,985,600
2011-01-13	37.501	37.619	37.381	37.619	2.351	89,182,400
2011-01-12	37.650	37.650	37.370	37.450	2.341	37,601,600
2011-01-11	37.440	37.590	37.410	37.459	2.341	26,304,000
2011-01-10	37.360	37.530	37.290	37.400	2.338	59,980,800
2011-01-07	37.480	37.770	37.350	37.381	2.336	54,500,800
2011-01-06	37.459	37.541	37.270	37.450	2.341	19,564,800
2011-01-05	37.450	37.630	37.299	37.490	2.343	6,792,000
2011-01-04	37.630	37.670	37.350	37.450	2.341	12,099,200
2011-01-03	37.610	37.750	37.400	37.541	2.346	6,782,400
2010-12-31	37.501	37.510	37.299	37.350	2.334	10,100,800
2010-12-30	37.501	37.610	37.470	37.490	2.343	4,257,600
2010-12-29	37.501	37.650	37.419	37.490	2.343	17,649,600
2010-12-28	37.341	37.440	37.200	37.440	2.340	4,374,400
2010-12-27	37.250	37.440	37.120	37.381	2.336	3,556,800
2010-12-23	37.350	37.470	37.210	37.290	2.331	3,699,200
2010-12-22	37.350	37.541	37.320	37.381	2.336	12,892,800
2010-12-21	37.400	37.400	37.250	37.320	2.333	7,353,600
2010-12-20	37.310	37.400	37.200	37.381	2.336	7,852,800
2010-12-17	37.259	37.430	37.080	37.259	2.329	17,664,000
2010-12-16	37.240	37.390	37.040	37.330	2.333	15,940,800
2010-12-15	36.790	37.510	36.760	36.950	2.309	36,176,000
2010-12-14	34.970	35.350	34.960	35.240	2.203	12,302,400
2010-12-13	34.501	35.280	34.501	34.810	2.176	19,958,400
2010-12-10	34.000	34.440	33.960	34.430	2.152	7,393,600
2010-12-09	33.650	34.061	33.501	33.920	2.120	12,467,200
2010-12-08	33.659	33.750	33.400	33.450	2.091	8,198,400
2010-12-07	33.760	33.790	33.440	33.560	2.098	14,214,400
2010-12-06	33.299	33.541	33.299	33.510	2.094	11,412,800
2010-12-03	32.990	33.819	32.990	33.400	2.088	10,704,000
2010-12-02	33.850	34.230	32.990	33.120	2.070	27,596,800
2010-12-01	35.810	36.210	33.650	33.810	2.113	31,600,000
2010-11-30	35.710	36.050	35.120	35.480	2.218	14,171,200
2010-11-29	35.779	36.230	35.440	36.080	2.255	8,932,800
2010-11-26	35.710	36.221	35.680	35.890	2.243	1,729,600
2010-11-24	35.200	36.120	35.200	36.040	2.253	8,051,200
2010-11-23	35.050	35.320	34.800	35.021	2.189	6,454,400
2010-11-22	34.870	35.410	34.850	35.330	2.208	4,356,800
2010-11-19	34.779	35.080	34.640	34.901	2.181	3,377,600
2010-11-18	34.779	35.280	34.640	34.819	2.176	2,632,000
2010-11-17	34.299	34.541	34.160	34.459	2.154	3,334,400
2010-11-16	34.330	34.419	33.979	34.370	2.148	4,763,200
2010-11-15	34.939	35.230	34.560	34.570	2.161	3,337,600
2010-11-12	35.070	35.181	34.760	34.870	2.179	4,846,400
2010-11-11	34.450	35.490	34.230	35.170	2.198	6,054,400
2010-11-10	34.490	34.920	34.210	34.770	2.173	4,873,600
2010-11-09	34.720	34.939	34.360	34.501	2.156	4,267,200
2010-11-08	34.360	34.819	34.221	34.680	2.168	4,771,200
2010-11-05	34.410	34.510	34.139	34.490	2.156	5,387,200
2010-11-04	34.370	34.701	34.181	34.381	2.149	5,246,400
2010-11-03	34.250	34.470	33.790	34.099	2.131	7,972,800
2010-11-02	34.080	34.670	33.901	34.200	2.138	8,672,000
2010-11-01	33.861	34.181	33.750	33.870	2.117	5,588,800
2010-10-29	33.640	33.990	33.630	33.861	2.116	6,385,600

← NewerPage 67 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.