Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	33.979	34.000	33.530	33.570	2.098	6,312,000
2010-10-27	33.530	33.950	33.520	33.750	2.109	5,262,400
2010-10-26	33.650	34.181	33.450	33.770	2.111	3,841,600
2010-10-25	34.130	34.570	33.770	33.850	2.116	5,097,600
2010-10-22	33.560	33.861	33.450	33.861	2.116	3,294,400
2010-10-21	33.950	33.990	33.290	33.590	2.099	7,256,000
2010-10-20	33.630	33.970	33.490	33.830	2.114	8,681,600
2010-10-19	33.850	33.910	33.310	33.490	2.093	12,022,400
2010-10-18	34.190	34.240	33.930	34.120	2.133	5,251,200
2010-10-15	34.459	34.470	34.061	34.221	2.139	11,822,400
2010-10-14	34.270	34.419	33.890	34.181	2.136	9,440,000
2010-10-13	34.459	34.541	34.250	34.270	2.142	10,526,400
2010-10-12	34.390	34.410	33.910	34.310	2.144	10,204,800
2010-10-11	34.181	34.550	33.930	34.370	2.148	7,624,000
2010-10-08	33.640	34.240	33.240	34.099	2.131	18,547,200
2010-10-07	33.640	33.800	33.501	33.650	2.103	4,299,200
2010-10-06	33.501	33.779	33.490	33.590	2.099	9,971,200
2010-10-05	33.000	33.550	32.840	33.490	2.093	21,006,400
2010-10-04	32.730	32.840	32.530	32.760	2.048	8,784,000
2010-10-01	33.130	33.440	32.680	32.800	2.050	17,590,400
2010-09-30	33.381	33.450	32.890	32.970	2.061	14,875,200
2010-09-29	32.990	33.090	32.720	32.930	2.058	14,889,600
2010-09-28	33.800	33.800	32.640	33.130	2.071	18,347,200
2010-09-27	33.910	33.930	33.541	33.619	2.101	7,737,600
2010-09-24	32.581	34.170	32.581	33.901	2.119	22,403,200
2010-09-23	32.150	33.550	31.280	32.190	2.012	51,760,000
2010-09-22	36.040	36.730	35.840	36.061	2.254	4,363,200
2010-09-21	36.181	36.410	36.061	36.230	2.264	5,044,800
2010-09-20	35.779	36.320	35.680	36.320	2.270	5,966,400
2010-09-17	36.160	36.400	35.659	35.760	2.235	14,491,200
2010-09-16	35.240	35.990	35.030	35.890	2.243	5,964,800
2010-09-15	34.890	35.520	34.861	35.370	2.211	3,664,000
2010-09-14	34.619	35.419	34.530	34.960	2.185	3,908,800
2010-09-13	34.510	34.970	34.280	34.750	2.172	6,064,000
2010-09-10	34.501	34.640	34.280	34.341	2.146	2,518,400
2010-09-09	34.730	34.861	34.419	34.541	2.159	2,464,000
2010-09-08	34.150	34.650	34.010	34.341	2.146	3,105,600
2010-09-07	34.210	34.501	34.090	34.150	2.134	3,902,400
2010-09-03	34.450	34.510	34.221	34.400	2.150	3,868,800
2010-09-02	33.910	34.480	33.840	34.150	2.134	4,528,000
2010-09-01	33.419	34.181	33.419	34.021	2.126	4,412,800
2010-08-31	33.000	33.440	32.760	33.050	2.066	4,729,600
2010-08-30	33.370	33.970	33.250	33.250	2.078	3,176,000
2010-08-27	33.221	33.619	32.810	33.501	2.094	5,891,200
2010-08-26	33.080	33.440	32.819	33.010	2.063	4,350,400
2010-08-25	32.600	33.160	32.430	33.030	2.064	4,302,400
2010-08-24	32.990	33.259	32.710	32.861	2.054	5,848,000
2010-08-23	34.010	34.021	33.310	33.310	2.082	3,902,400
2010-08-20	33.610	34.099	33.501	34.010	2.126	4,705,600
2010-08-19	34.240	34.400	33.410	33.779	2.111	4,211,200
2010-08-18	34.510	35.200	34.280	34.381	2.149	3,424,000
2010-08-17	34.259	34.880	34.200	34.640	2.165	3,086,400
2010-08-16	34.000	34.230	33.790	34.000	2.125	2,182,400
2010-08-13	34.400	34.450	34.050	34.050	2.128	2,113,600
2010-08-12	34.259	34.630	33.880	34.510	2.157	1,936,000
2010-08-11	34.950	35.110	34.670	34.690	2.168	3,731,200
2010-08-10	35.550	35.581	35.150	35.259	2.204	3,307,200
2010-08-09	35.630	36.050	35.360	35.939	2.246	3,518,400
2010-08-06	35.680	35.680	34.939	35.330	2.208	4,579,200
2010-08-05	36.099	36.330	35.830	36.050	2.253	2,768,000

← NewerPage 68 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.