Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	33.190	33.510	32.659	33.280	2.080	4,872,000
2009-11-12	33.501	33.741	33.120	33.150	2.072	3,740,800
2009-11-11	33.501	33.690	33.350	33.570	2.098	4,696,000
2009-11-10	33.010	33.501	33.010	33.320	2.083	5,897,600
2009-11-09	33.050	33.221	32.880	33.200	2.075	4,523,200
2009-11-06	32.840	32.960	32.541	32.880	2.055	3,961,600
2009-11-05	32.630	32.901	32.520	32.901	2.056	6,937,600
2009-11-04	32.910	33.061	32.440	32.490	2.031	3,864,000
2009-11-03	32.400	32.720	32.120	32.680	2.043	4,260,800
2009-11-02	32.190	32.659	31.630	32.440	2.028	6,508,800
2009-10-30	32.210	32.581	32.070	32.170	2.011	6,132,800
2009-10-29	32.021	32.381	31.990	32.341	2.021	5,715,200
2009-10-28	32.450	32.520	31.950	31.979	1.999	6,624,000
2009-10-27	32.750	32.950	32.440	32.480	2.030	3,612,800
2009-10-26	33.061	33.430	32.619	32.790	2.049	3,465,600
2009-10-23	33.310	33.480	32.950	33.061	2.066	5,201,600
2009-10-22	33.000	33.450	32.720	33.350	2.084	6,715,200
2009-10-21	33.099	33.440	32.970	33.040	2.065	6,065,600
2009-10-20	33.850	33.850	33.021	33.299	2.081	4,464,000
2009-10-19	33.230	33.819	33.170	33.720	2.108	8,222,400
2009-10-16	33.600	33.600	33.040	33.299	2.081	6,806,400
2009-10-15	33.560	33.850	33.419	33.779	2.111	4,910,400
2009-10-14	33.840	33.979	33.450	33.830	2.114	5,630,400
2009-10-13	33.400	33.861	33.381	33.581	2.099	3,454,400
2009-10-12	34.080	34.080	33.459	33.560	2.098	3,347,200
2009-10-09	33.360	33.970	33.350	33.930	2.121	3,849,600
2009-10-08	33.410	33.520	33.090	33.450	2.091	8,715,200
2009-10-07	33.130	33.750	33.061	33.250	2.078	9,072,000
2009-10-06	32.930	33.390	32.850	33.280	2.080	4,523,200
2009-10-05	32.659	33.040	32.501	32.910	2.057	11,668,800
2009-10-02	32.390	32.619	32.210	32.480	2.030	6,806,400
2009-10-01	33.200	33.200	32.250	32.520	2.033	13,145,600
2009-09-30	32.979	33.350	32.650	33.210	2.076	12,027,200
2009-09-29	33.120	33.150	32.750	32.979	2.061	9,147,200
2009-09-28	32.850	33.350	32.570	32.990	2.062	25,686,400
2009-09-25	32.530	33.400	31.930	32.861	2.054	42,553,600
2009-09-24	36.000	37.181	32.080	32.619	2.039	100,380,800
2009-09-23	37.459	38.341	37.210	38.240	2.390	13,502,400
2009-09-22	37.520	37.600	37.210	37.299	2.331	10,787,200
2009-09-21	37.090	37.810	36.880	37.501	2.344	5,577,600
2009-09-18	38.200	38.280	37.181	37.440	2.340	14,667,200
2009-09-17	38.190	38.470	38.000	38.170	2.386	8,464,000
2009-09-16	37.390	38.390	37.190	38.350	2.397	7,248,000
2009-09-15	37.070	37.419	36.670	37.370	2.336	3,745,600
2009-09-14	36.440	36.990	36.160	36.990	2.312	4,448,000
2009-09-11	36.880	37.110	36.680	36.720	2.295	4,310,400
2009-09-10	36.410	37.000	36.240	36.960	2.310	4,024,000
2009-09-09	35.600	36.581	35.570	36.530	2.283	5,430,400
2009-09-08	35.890	35.970	35.360	35.610	2.226	7,795,200
2009-09-04	35.450	36.040	35.290	35.750	2.234	4,673,600
2009-09-03	35.450	35.690	35.050	35.550	2.222	6,769,600
2009-09-02	35.061	35.730	35.061	35.450	2.216	8,132,800
2009-09-01	35.490	36.030	35.050	35.110	2.194	6,211,200
2009-08-31	35.510	35.530	35.210	35.341	2.209	3,044,800
2009-08-28	36.030	36.350	35.419	35.650	2.228	3,651,200
2009-08-27	36.160	36.430	35.341	35.840	2.240	3,123,200
2009-08-26	36.030	36.240	35.501	36.070	2.254	2,363,200
2009-08-25	36.250	36.470	35.990	36.170	2.261	4,937,600
2009-08-24	36.501	36.570	36.000	36.240	2.265	5,001,600
2009-08-21	35.890	36.470	35.701	36.350	2.272	4,900,800

← NewerPage 72 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.