Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	26.430	26.730	25.710	25.781	1.611	19,590,400
2009-03-02	26.310	27.330	25.890	25.910	1.619	17,188,800
2009-02-27	26.330	27.459	26.250	27.021	1.689	12,518,400
2009-02-26	27.190	27.450	26.670	26.750	1.672	13,326,400
2009-02-25	27.250	27.781	26.250	26.930	1.683	15,038,400
2009-02-24	26.760	27.310	26.261	27.210	1.701	13,705,600
2009-02-23	27.390	27.670	26.470	26.520	1.658	10,840,000
2009-02-20	27.459	27.790	27.040	27.170	1.698	17,728,000
2009-02-19	26.139	28.070	26.030	27.701	1.731	33,990,400
2009-02-18	27.000	27.059	25.920	26.040	1.628	19,544,000
2009-02-17	25.790	26.101	25.219	25.360	1.585	13,852,800
2009-02-13	26.070	26.541	26.070	26.350	1.647	6,942,400
2009-02-12	25.910	26.230	25.320	26.130	1.633	11,152,000
2009-02-11	26.200	26.670	25.990	26.130	1.633	9,364,800
2009-02-10	26.790	26.890	26.090	26.200	1.638	13,788,800
2009-02-09	26.941	26.990	26.290	26.890	1.681	11,475,200
2009-02-06	25.630	26.720	25.379	26.640	1.665	20,435,200
2009-02-05	24.630	25.750	24.330	25.630	1.602	13,966,400
2009-02-04	24.579	25.030	24.090	24.710	1.544	11,998,400
2009-02-03	24.800	24.941	24.290	24.501	1.531	16,032,000
2009-02-02	23.770	24.760	23.480	24.600	1.538	16,182,400
2009-01-30	25.080	25.330	23.941	24.090	1.506	19,940,800
2009-01-29	25.541	25.800	25.160	25.250	1.578	6,462,400
2009-01-28	25.320	26.160	25.139	25.680	1.605	7,670,400
2009-01-27	24.941	25.280	24.760	24.979	1.561	9,382,400
2009-01-26	24.670	25.010	24.450	24.750	1.547	11,100,800
2009-01-23	24.930	25.139	24.410	24.621	1.539	10,409,600
2009-01-22	25.459	25.870	25.120	25.370	1.586	12,720,000
2009-01-21	25.030	25.830	24.280	25.830	1.614	12,198,400
2009-01-20	26.010	26.280	24.690	24.819	1.551	10,811,200
2009-01-16	26.490	26.490	25.650	26.270	1.642	7,865,600
2009-01-15	25.850	26.550	24.739	26.310	1.644	15,337,600
2009-01-14	26.200	26.680	25.690	26.040	1.628	14,286,400
2009-01-13	26.360	27.050	26.070	26.400	1.650	9,464,000
2009-01-12	27.250	27.520	26.150	26.470	1.654	7,598,400
2009-01-09	27.710	27.930	27.080	27.210	1.701	9,632,000
2009-01-08	27.290	27.760	27.181	27.640	1.728	13,164,800
2009-01-07	28.021	28.160	26.890	27.270	1.704	8,833,600
2009-01-06	28.139	28.379	27.650	28.181	1.761	8,916,800
2009-01-05	28.021	28.170	27.560	27.899	1.744	9,676,800
2009-01-02	27.139	28.150	27.000	28.030	1.752	8,190,400
2008-12-31	26.541	27.570	26.490	27.190	1.699	17,584,000
2008-12-30	26.120	26.530	25.830	26.470	1.654	11,609,600
2008-12-29	26.470	26.550	25.899	26.120	1.633	8,777,600
2008-12-26	26.520	26.621	26.230	26.579	1.661	3,019,200
2008-12-24	26.640	26.680	26.070	26.510	1.657	2,928,000
2008-12-23	26.310	26.990	26.000	26.680	1.668	14,371,200
2008-12-22	27.000	27.139	25.360	26.160	1.635	15,656,000
2008-12-19	27.010	27.310	26.510	26.930	1.683	25,718,400
2008-12-18	27.341	27.830	26.421	26.920	1.683	18,734,400
2008-12-17	26.280	28.170	26.010	27.490	1.718	23,020,800
2008-12-16	25.819	26.930	25.520	26.770	1.673	13,030,400
2008-12-15	25.941	26.090	25.350	25.640	1.603	23,838,400
2008-12-12	25.560	25.830	25.000	25.670	1.604	21,192,000
2008-12-11	25.590	26.310	25.000	26.150	1.634	26,724,800
2008-12-10	25.101	25.781	24.550	25.470	1.592	18,836,800
2008-12-09	25.701	25.739	24.501	24.650	1.541	27,777,600
2008-12-08	25.790	26.430	25.459	25.701	1.606	32,987,200
2008-12-05	26.030	26.501	25.350	25.630	1.602	45,795,200
2008-12-04	23.830	27.510	23.520	26.910	1.682	34,612,800

← NewerPage 75 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.