Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	30.750	31.410	30.230	30.739	1.921	12,582,400
2009-05-27	30.781	31.160	30.501	30.750	1.922	8,156,800
2009-05-26	29.550	30.930	29.230	30.861	1.929	9,048,000
2009-05-22	30.210	30.541	29.800	29.840	1.865	4,931,200
2009-05-21	29.850	30.130	29.770	30.021	1.876	7,241,600
2009-05-20	30.390	30.760	30.040	30.070	1.879	11,334,400
2009-05-19	29.320	30.370	29.320	30.101	1.881	8,979,200
2009-05-18	29.470	29.750	29.021	29.640	1.853	14,638,400
2009-05-15	30.090	30.459	29.090	29.190	1.824	25,436,800
2009-05-14	30.230	30.701	30.000	30.240	1.890	13,400,000
2009-05-13	30.910	31.070	30.000	30.320	1.895	14,360,000
2009-05-12	32.010	32.010	30.910	31.341	1.959	6,152,000
2009-05-11	31.110	31.979	30.960	31.610	1.976	6,060,800
2009-05-08	31.250	31.670	30.950	31.570	1.973	5,521,600
2009-05-07	31.600	31.670	30.630	30.910	1.932	6,736,000
2009-05-06	31.630	31.640	30.630	31.250	1.953	5,889,600
2009-05-05	31.480	31.870	31.000	31.250	1.953	6,931,200
2009-05-04	31.579	31.850	31.250	31.470	1.967	5,622,400
2009-05-01	31.150	31.670	30.840	31.430	1.964	7,078,400
2009-04-30	31.739	32.110	31.181	31.390	1.962	4,798,400
2009-04-29	31.240	31.941	30.890	31.550	1.972	4,689,600
2009-04-28	30.861	31.480	30.510	30.970	1.936	4,096,000
2009-04-27	30.541	31.210	30.360	30.970	1.936	6,345,600
2009-04-24	31.219	31.579	30.950	31.021	1.939	7,080,000
2009-04-23	31.650	31.650	30.560	30.979	1.936	5,332,800
2009-04-22	30.941	32.779	30.880	31.670	1.979	9,443,200
2009-04-21	30.840	31.550	30.459	31.410	1.963	7,169,600
2009-04-20	30.920	31.459	30.680	31.059	1.941	10,406,400
2009-04-17	31.421	31.550	30.941	31.390	1.962	5,361,600
2009-04-16	30.320	31.490	30.120	31.341	1.959	7,262,400
2009-04-15	30.590	30.600	29.790	30.181	1.886	5,780,800
2009-04-14	29.979	30.430	29.570	30.210	1.888	5,710,400
2009-04-13	29.979	30.379	29.910	30.330	1.896	7,056,000
2009-04-09	29.890	30.150	29.501	30.090	1.881	11,126,400
2009-04-08	29.490	29.899	29.230	29.550	1.847	9,366,400
2009-04-07	29.360	29.690	29.040	29.350	1.834	7,553,600
2009-04-06	29.760	30.090	29.219	29.560	1.848	10,747,200
2009-04-03	30.610	30.880	29.680	30.021	1.876	8,704,000
2009-04-02	29.600	31.030	29.541	30.710	1.919	16,089,600
2009-04-01	29.450	29.739	28.659	29.290	1.831	13,281,600
2009-03-31	30.170	30.470	29.410	29.659	1.854	12,452,800
2009-03-30	30.720	31.021	29.750	29.880	1.868	13,870,400
2009-03-27	31.819	32.021	31.000	31.150	1.947	8,566,400
2009-03-26	31.230	32.040	30.890	32.030	2.002	16,179,200
2009-03-25	30.739	31.250	30.230	30.920	1.933	24,924,800
2009-03-24	30.530	31.010	30.261	30.701	1.919	14,027,200
2009-03-23	29.810	30.739	29.440	30.739	1.921	14,172,800
2009-03-20	30.000	30.150	29.150	29.530	1.846	16,424,000
2009-03-19	29.650	30.200	29.310	30.000	1.875	24,782,400
2009-03-18	28.261	29.630	28.261	29.370	1.836	17,420,800
2009-03-17	28.579	28.680	28.050	28.501	1.781	19,900,800
2009-03-16	29.880	29.880	28.330	28.410	1.776	27,974,400
2009-03-13	29.670	30.250	29.120	29.510	1.844	28,059,200
2009-03-12	28.090	29.610	27.781	29.510	1.844	16,862,400
2009-03-11	27.979	28.550	27.760	28.190	1.762	16,929,600
2009-03-10	26.470	27.710	26.160	27.710	1.732	14,478,400
2009-03-09	26.781	27.310	26.210	26.320	1.645	14,827,200
2009-03-06	26.360	27.181	26.080	26.979	1.686	27,536,000
2009-03-05	25.200	27.541	24.750	26.400	1.650	51,241,600
2009-03-04	26.000	26.230	24.990	25.250	1.578	41,612,800

← NewerPage 74 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.