Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	36.270	36.360	36.021	36.240	2.265	3,056,000
2010-08-03	36.240	36.480	35.939	36.130	2.258	4,784,000
2010-08-02	36.650	36.650	36.000	36.419	2.276	7,617,600
2010-07-30	36.181	36.581	35.950	36.440	2.278	3,094,400
2010-07-29	36.779	36.950	36.070	36.440	2.278	9,609,600
2010-07-28	36.880	37.120	36.440	36.550	2.284	2,886,400
2010-07-27	37.270	37.501	36.939	37.000	2.313	2,390,400
2010-07-26	36.790	37.221	36.520	37.130	2.321	3,321,600
2010-07-23	35.939	36.720	35.939	36.690	2.293	3,716,800
2010-07-22	35.750	36.250	35.730	36.070	2.254	2,544,000
2010-07-21	35.880	35.979	35.381	35.410	2.213	4,032,000
2010-07-20	35.240	35.850	35.070	35.770	2.236	3,304,000
2010-07-19	35.520	35.861	35.000	35.560	2.223	5,454,400
2010-07-16	36.370	36.370	35.390	35.450	2.216	3,558,400
2010-07-15	36.550	36.550	36.070	36.430	2.277	5,974,400
2010-07-14	36.501	36.730	36.360	36.501	2.281	4,502,400
2010-07-13	36.000	36.750	36.000	36.670	2.292	2,336,000
2010-07-12	35.810	35.990	35.480	35.750	2.234	2,377,600
2010-07-09	35.581	35.890	35.370	35.850	2.241	3,059,200
2010-07-08	35.650	35.960	35.280	35.680	2.230	2,206,400
2010-07-07	34.701	35.370	34.520	35.299	2.206	4,963,200
2010-07-06	35.259	35.381	34.470	34.710	2.169	4,425,600
2010-07-02	35.250	35.510	34.750	34.939	2.184	2,929,600
2010-07-01	35.610	35.640	34.979	35.190	2.199	5,374,400
2010-06-30	36.280	36.419	35.790	35.810	2.238	4,718,400
2010-06-29	36.490	36.701	35.810	36.230	2.264	6,803,200
2010-06-28	36.470	37.110	36.139	36.819	2.301	4,268,800
2010-06-25	36.341	36.541	35.930	36.350	2.272	6,451,200
2010-06-24	36.320	36.650	36.030	36.170	2.261	3,707,200
2010-06-23	36.150	36.600	35.910	36.390	2.274	3,160,000
2010-06-22	37.341	37.530	36.240	36.270	2.267	3,572,800
2010-06-21	37.459	37.701	37.181	37.270	2.329	2,699,200
2010-06-18	37.240	37.480	37.221	37.299	2.331	3,212,800
2010-06-17	37.290	37.501	37.030	37.250	2.328	2,692,800
2010-06-16	36.840	37.501	36.840	37.259	2.329	3,854,400
2010-06-15	36.880	37.181	36.880	37.070	2.317	4,912,000
2010-06-14	37.050	37.259	36.790	36.830	2.302	5,980,800
2010-06-11	36.190	36.939	36.190	36.850	2.303	5,772,800
2010-06-10	36.240	36.830	35.550	36.760	2.298	2,740,800
2010-06-09	36.230	36.381	35.779	35.870	2.242	4,176,000
2010-06-08	36.390	36.390	35.760	35.970	2.248	6,649,600
2010-06-07	36.770	36.901	36.150	36.221	2.264	6,326,400
2010-06-04	36.710	37.021	36.470	36.619	2.289	6,547,200
2010-06-03	37.770	37.770	36.659	37.250	2.328	22,896,000
2010-06-02	35.630	36.381	35.400	36.381	2.274	5,846,400
2010-06-01	35.659	35.819	35.099	35.410	2.213	5,508,800
2010-05-28	35.560	36.099	35.480	35.901	2.244	8,108,800
2010-05-27	35.459	35.861	35.139	35.819	2.239	4,476,800
2010-05-26	34.541	35.341	34.240	34.861	2.179	5,152,000
2010-05-25	34.530	34.690	33.960	34.520	2.158	7,470,400
2010-05-24	35.139	35.630	34.970	35.040	2.190	6,174,400
2010-05-21	34.530	35.259	34.530	35.120	2.195	10,033,600
2010-05-20	35.610	35.930	34.960	34.970	2.186	8,960,000
2010-05-19	36.720	37.000	36.000	36.181	2.261	5,739,200
2010-05-18	37.560	37.710	36.690	36.810	2.301	4,009,600
2010-05-17	36.979	37.450	36.381	37.181	2.324	6,472,000
2010-05-14	37.190	37.290	36.600	36.800	2.300	4,134,400
2010-05-13	37.000	37.830	36.990	37.341	2.334	5,028,800
2010-05-12	36.490	37.330	36.290	37.080	2.318	5,684,800
2010-05-11	36.290	37.120	36.050	36.550	2.284	12,710,400

← NewerPage 69 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.