Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	35.890	36.470	35.701	36.350	2.272	4,900,800
2009-08-20	35.510	35.741	35.080	35.610	2.226	3,619,200
2009-08-19	34.920	35.550	34.920	35.510	2.219	4,347,200
2009-08-18	35.370	35.370	34.970	35.110	2.194	3,409,600
2009-08-17	35.259	35.341	34.960	35.160	2.198	7,596,800
2009-08-14	36.061	36.190	35.330	35.659	2.229	4,356,800
2009-08-13	36.139	36.139	35.610	35.970	2.248	3,585,600
2009-08-12	35.930	36.640	35.680	36.139	2.259	4,198,400
2009-08-11	36.270	36.410	35.901	35.970	2.248	2,875,200
2009-08-10	36.581	36.950	36.270	36.470	2.279	7,958,400
2009-08-07	35.819	37.000	35.480	36.890	2.306	8,376,000
2009-08-06	35.280	35.680	35.200	35.330	2.208	5,732,800
2009-08-05	35.680	35.790	34.970	35.299	2.206	6,436,800
2009-08-04	35.470	36.000	35.280	35.680	2.230	5,796,800
2009-08-03	35.440	35.600	35.270	35.541	2.221	10,564,800
2009-07-31	34.619	35.550	34.370	35.310	2.207	11,780,800
2009-07-30	34.320	34.901	33.581	34.680	2.168	6,107,200
2009-07-29	33.901	34.381	33.770	34.181	2.136	3,987,200
2009-07-28	33.960	34.350	33.541	34.150	2.134	3,526,400
2009-07-27	34.030	34.370	33.770	34.190	2.137	4,558,400
2009-07-24	33.650	34.030	33.330	34.021	2.126	5,646,400
2009-07-23	33.779	34.501	33.470	33.901	2.119	8,520,000
2009-07-22	33.350	33.901	33.350	33.750	2.109	7,905,600
2009-07-21	33.910	34.021	33.010	33.341	2.084	10,896,000
2009-07-20	33.410	33.819	33.330	33.779	2.111	8,531,200
2009-07-17	33.950	33.950	33.120	33.390	2.087	6,400,000
2009-07-16	33.160	33.990	32.910	33.850	2.116	5,816,000
2009-07-15	32.560	33.290	32.299	33.250	2.078	8,217,600
2009-07-14	32.030	32.530	31.899	32.440	2.028	16,512,000
2009-07-13	32.080	32.570	31.400	32.200	2.013	19,158,400
2009-07-10	32.670	33.330	32.590	32.870	2.054	8,123,200
2009-07-09	32.890	33.080	32.250	32.910	2.057	5,531,200
2009-07-08	33.139	33.400	32.330	32.800	2.050	8,206,400
2009-07-07	33.381	33.381	32.950	33.030	2.064	5,598,400
2009-07-06	33.619	33.970	33.120	33.250	2.078	7,104,000
2009-07-02	34.680	34.680	33.610	33.800	2.113	5,619,200
2009-07-01	34.830	35.099	34.341	34.950	2.184	9,080,000
2009-06-30	35.250	35.501	34.541	34.670	2.167	12,235,200
2009-06-29	35.250	35.501	34.800	35.130	2.196	8,206,400
2009-06-26	35.560	36.000	35.090	35.139	2.196	13,046,400
2009-06-25	34.690	35.819	34.630	35.790	2.237	6,377,600
2009-06-24	34.370	34.950	34.320	34.701	2.169	6,648,000
2009-06-23	34.221	34.670	34.090	34.230	2.139	6,587,200
2009-06-22	34.250	34.750	34.099	34.099	2.131	6,547,200
2009-06-19	34.830	35.170	34.200	34.299	2.144	9,424,000
2009-06-18	34.330	34.630	34.030	34.480	2.155	4,846,400
2009-06-17	34.459	34.720	34.090	34.320	2.145	8,150,400
2009-06-16	34.501	34.720	34.170	34.381	2.149	6,628,800
2009-06-15	34.200	34.501	33.830	34.419	2.151	7,163,200
2009-06-12	33.950	34.501	33.650	34.459	2.154	5,315,200
2009-06-11	33.939	34.459	33.850	34.299	2.144	6,273,600
2009-06-10	33.830	34.170	33.501	34.080	2.130	8,844,800
2009-06-09	33.550	34.000	33.330	33.840	2.115	7,417,600
2009-06-08	33.010	34.000	32.760	33.810	2.113	7,680,000
2009-06-05	33.939	34.710	33.240	34.390	2.149	12,379,200
2009-06-04	32.741	35.070	32.450	34.370	2.148	29,862,400
2009-06-03	31.379	31.720	30.830	31.720	1.983	11,208,000
2009-06-02	31.530	31.930	31.440	31.710	1.982	10,928,000
2009-06-01	31.110	31.990	31.110	31.899	1.994	8,720,000
2009-05-29	30.710	31.181	30.510	30.690	1.918	12,020,800

← NewerPage 73 of 79 · 4,734 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.