Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	36.040	36.560	35.640	36.560	2.285	8,324,800
2010-05-07	35.160	35.200	34.270	34.730	2.171	9,668,800
2010-05-06	35.450	36.080	34.590	35.150	2.197	8,729,600
2010-05-05	35.600	35.880	35.450	35.659	2.229	6,974,400
2010-05-04	35.659	36.000	35.270	35.701	2.231	6,224,000
2010-05-03	35.880	36.230	35.630	36.090	2.256	4,678,400
2010-04-30	35.590	36.190	35.370	35.690	2.231	8,273,600
2010-04-29	35.259	35.610	35.010	35.590	2.224	6,492,800
2010-04-28	35.280	35.299	34.901	35.110	2.194	2,443,200
2010-04-27	35.110	35.570	35.010	35.080	2.193	4,060,800
2010-04-26	35.299	35.480	35.080	35.320	2.208	3,552,000
2010-04-23	34.939	35.290	34.770	35.290	2.206	3,492,800
2010-04-22	34.750	35.250	34.670	35.080	2.193	9,756,800
2010-04-21	35.240	35.240	34.810	35.040	2.190	4,864,000
2010-04-20	34.590	35.030	34.419	35.000	2.188	5,096,000
2010-04-19	34.819	34.819	34.139	34.400	2.150	9,019,200
2010-04-16	35.370	35.560	34.610	34.920	2.183	11,110,400
2010-04-15	35.370	35.619	35.370	35.550	2.222	2,611,200
2010-04-14	35.490	35.501	35.090	35.501	2.219	4,414,400
2010-04-13	35.290	35.480	35.099	35.280	2.205	4,348,800
2010-04-12	35.080	35.381	34.960	35.381	2.211	7,454,400
2010-04-09	35.530	35.530	34.930	35.160	2.198	6,739,200
2010-04-08	35.840	35.840	35.250	35.590	2.224	3,193,600
2010-04-07	35.890	36.090	35.690	35.939	2.246	3,017,600
2010-04-06	35.690	36.181	35.690	36.010	2.251	2,651,200
2010-04-05	35.730	35.920	35.581	35.920	2.245	4,072,000
2010-04-01	35.710	35.710	35.221	35.600	2.225	4,086,400
2010-03-31	35.670	35.920	35.541	35.600	2.225	5,248,000
2010-03-30	36.000	36.000	35.550	35.619	2.226	2,630,400
2010-03-29	35.240	35.910	35.181	35.890	2.243	3,073,600
2010-03-26	35.501	35.501	34.970	35.250	2.203	2,772,800
2010-03-25	35.939	35.939	35.320	35.360	2.210	1,806,400
2010-03-24	36.110	36.200	35.670	35.670	2.229	2,268,800
2010-03-23	36.000	36.350	35.870	36.299	2.269	3,441,600
2010-03-22	35.000	36.030	35.000	36.030	2.252	5,092,800
2010-03-19	35.600	35.600	35.021	35.270	2.204	8,558,400
2010-03-18	35.341	35.581	35.210	35.440	2.215	2,612,800
2010-03-17	35.650	35.790	35.459	35.459	2.216	3,400,000
2010-03-16	35.520	35.659	35.310	35.490	2.218	6,648,000
2010-03-15	35.410	35.670	35.170	35.520	2.220	3,078,400
2010-03-12	35.221	35.381	35.030	35.381	2.211	4,027,200
2010-03-11	34.930	35.250	34.930	35.240	2.203	2,320,000
2010-03-10	34.920	35.181	34.840	35.139	2.196	5,371,200
2010-03-09	35.520	35.730	34.920	34.950	2.184	5,683,200
2010-03-08	35.259	35.701	35.240	35.510	2.219	4,497,600
2010-03-05	34.730	35.430	34.501	35.390	2.212	5,265,600
2010-03-04	35.000	35.310	34.450	34.640	2.165	5,222,400
2010-03-03	35.939	36.690	34.930	35.030	2.189	19,147,200
2010-03-02	36.240	37.010	36.040	37.010	2.313	13,670,400
2010-03-01	35.659	36.400	35.630	36.270	2.267	8,777,600
2010-02-26	35.910	35.910	35.400	35.680	2.230	4,712,000
2010-02-25	35.381	35.850	35.320	35.800	2.238	3,681,600
2010-02-24	35.520	35.960	35.520	35.770	2.236	1,932,800
2010-02-23	36.050	36.310	35.450	35.510	2.219	3,496,000
2010-02-22	36.259	36.650	36.139	36.200	2.263	2,432,000
2010-02-19	35.810	36.230	35.810	36.099	2.256	3,316,800
2010-02-18	35.560	36.000	35.400	35.930	2.246	4,433,600
2010-02-17	35.419	35.990	35.150	35.440	2.215	7,036,800
2010-02-16	34.830	35.581	34.690	35.259	2.204	13,011,200
2010-02-12	33.250	33.840	33.090	33.701	2.106	5,131,200

← NewerPage 70 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.