Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	33.000	33.410	32.910	33.390	2.087	4,545,600
2010-02-10	33.061	33.290	32.880	33.061	2.066	3,272,000
2010-02-09	33.440	33.901	33.070	33.210	2.076	2,651,200
2010-02-08	33.320	33.440	33.030	33.099	2.069	2,056,000
2010-02-05	33.050	33.230	32.770	33.210	2.076	6,668,800
2010-02-04	34.040	34.061	33.050	33.170	2.073	6,521,600
2010-02-03	34.240	34.659	33.979	34.181	2.136	3,641,600
2010-02-02	33.970	34.530	33.850	34.400	2.150	4,747,200
2010-02-01	33.819	34.021	33.330	34.021	2.126	6,697,600
2010-01-29	34.230	34.320	33.730	33.760	2.110	4,456,000
2010-01-28	34.619	34.619	34.000	34.150	2.134	3,467,200
2010-01-27	34.470	34.819	34.370	34.659	2.166	3,268,800
2010-01-26	34.610	34.760	34.381	34.630	2.164	3,217,600
2010-01-25	34.581	34.819	34.501	34.701	2.169	3,624,000
2010-01-22	34.890	34.979	34.221	34.290	2.143	2,792,000
2010-01-21	35.210	35.979	34.779	34.810	2.176	3,611,200
2010-01-20	35.250	35.400	34.779	35.290	2.206	2,912,000
2010-01-19	35.099	35.541	34.901	35.541	2.221	3,088,000
2010-01-15	35.810	35.810	34.960	35.170	2.198	2,099,200
2010-01-14	35.299	35.760	35.050	35.741	2.234	4,964,800
2010-01-13	35.730	35.770	35.350	35.470	2.217	6,731,200
2010-01-12	35.760	35.850	35.610	35.750	2.234	2,953,600
2010-01-11	36.139	36.381	35.760	36.010	2.251	2,428,800
2010-01-08	35.901	36.150	35.701	36.150	2.259	5,084,800
2010-01-07	36.099	36.240	35.770	36.040	2.253	3,654,400
2010-01-06	36.299	36.459	36.181	36.250	2.266	2,470,400
2010-01-05	36.410	36.541	36.221	36.400	2.275	2,632,000
2010-01-04	36.730	36.939	36.350	36.410	2.276	4,688,000
2009-12-31	36.920	37.099	36.541	36.619	2.289	3,790,400
2009-12-30	36.880	37.080	36.550	36.830	2.302	2,230,400
2009-12-29	36.710	36.901	36.520	36.819	2.301	1,688,000
2009-12-28	36.600	36.810	36.310	36.770	2.298	3,481,600
2009-12-24	36.541	36.670	36.181	36.590	2.287	713,600
2009-12-23	36.190	36.581	36.040	36.430	2.277	2,939,200
2009-12-22	35.650	36.240	35.550	36.221	2.264	4,388,800
2009-12-21	35.450	35.910	35.381	35.450	2.216	2,646,400
2009-12-18	35.181	35.480	34.890	35.360	2.210	7,939,200
2009-12-17	35.819	35.920	35.120	35.181	2.199	4,020,800
2009-12-16	35.939	36.410	35.770	36.130	2.258	4,228,800
2009-12-15	35.680	36.280	35.680	35.930	2.246	4,334,400
2009-12-14	35.750	36.050	35.690	35.901	2.244	3,340,800
2009-12-11	35.040	35.690	34.720	35.640	2.228	9,051,200
2009-12-10	35.370	35.550	34.659	34.810	2.176	9,984,000
2009-12-09	35.440	35.701	34.750	35.130	2.196	4,560,000
2009-12-08	35.659	35.901	35.000	35.480	2.218	4,444,800
2009-12-07	35.830	36.070	35.670	35.920	2.245	4,457,600
2009-12-04	35.619	36.410	35.459	35.939	2.246	9,188,800
2009-12-03	35.990	36.381	35.181	35.240	2.203	7,411,200
2009-12-02	33.299	36.099	33.299	35.910	2.244	20,705,600
2009-12-01	32.640	33.341	32.640	33.010	2.063	14,684,800
2009-11-30	32.090	32.459	31.941	32.419	2.026	5,526,400
2009-11-27	32.181	32.459	31.870	32.200	2.013	3,588,800
2009-11-25	32.590	32.770	32.570	32.670	2.042	4,902,400
2009-11-24	33.000	33.230	32.680	32.690	2.043	4,448,000
2009-11-23	33.000	33.330	32.819	33.000	2.063	5,795,200
2009-11-20	33.080	33.139	32.800	32.950	2.059	6,025,600
2009-11-19	33.490	33.619	32.910	33.341	2.084	9,140,800
2009-11-18	34.099	34.130	33.710	33.741	2.109	3,785,600
2009-11-17	33.581	34.139	33.530	34.030	2.127	2,715,200
2009-11-16	33.520	33.939	33.130	33.760	2.110	3,540,800

← NewerPage 71 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.