Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	23.000	23.590	22.541	23.400	1.463	20,107,200
2008-12-02	24.160	24.930	23.250	23.280	1.455	24,886,400
2008-12-01	25.570	26.170	23.890	23.899	1.494	11,812,800
2008-11-28	26.030	26.781	25.550	26.670	1.667	4,764,800
2008-11-26	23.530	26.640	23.510	26.290	1.643	20,089,600
2008-11-25	26.800	26.819	25.819	26.290	1.643	21,140,800
2008-11-24	26.520	26.680	25.781	26.370	1.648	18,160,000
2008-11-21	25.370	26.610	24.870	26.590	1.662	20,684,800
2008-11-20	24.800	26.070	24.800	24.979	1.561	20,955,200
2008-11-19	26.310	27.010	25.000	25.000	1.563	10,468,800
2008-11-18	26.181	26.861	25.450	26.379	1.649	20,155,200
2008-11-17	27.770	27.899	26.070	26.150	1.634	22,952,000
2008-11-14	29.941	30.400	27.861	27.930	1.746	21,641,600
2008-11-13	28.790	30.299	27.781	30.299	1.894	16,348,800
2008-11-12	29.030	29.250	28.150	28.760	1.798	13,784,000
2008-11-11	31.200	31.501	29.130	29.360	1.835	20,308,800
2008-11-10	32.659	33.181	31.050	31.560	1.973	12,972,800
2008-11-07	34.130	35.021	30.880	32.000	2.000	29,678,400
2008-11-06	34.390	34.970	33.741	33.840	2.115	14,790,400
2008-11-05	35.501	36.570	34.400	34.450	2.153	18,244,800
2008-11-04	34.659	36.061	34.650	35.901	2.244	14,532,800
2008-11-03	34.901	35.619	34.819	35.110	2.194	8,064,000
2008-10-31	34.070	35.400	33.440	34.901	2.181	13,574,400
2008-10-30	34.541	34.541	33.370	33.939	2.121	13,528,000
2008-10-29	33.190	34.830	32.930	33.810	2.113	12,484,800
2008-10-28	31.941	33.210	30.950	33.190	2.074	12,499,200
2008-10-27	32.090	32.910	31.390	31.459	1.966	9,420,800
2008-10-24	32.000	33.210	31.501	32.600	2.038	13,044,800
2008-10-23	33.790	35.280	32.250	33.080	2.068	14,798,400
2008-10-22	33.520	34.880	32.701	33.619	2.101	12,441,600
2008-10-21	34.450	35.110	33.770	34.221	2.139	11,176,000
2008-10-20	32.459	34.779	32.200	34.750	2.172	19,032,000
2008-10-17	31.870	33.779	31.310	32.090	2.006	14,515,200
2008-10-16	31.701	32.819	30.210	32.541	2.034	28,284,800
2008-10-15	34.690	34.690	32.720	32.779	2.049	19,368,000
2008-10-14	37.259	39.390	34.501	35.040	2.190	42,520,000
2008-10-13	35.770	36.901	35.259	36.430	2.277	18,347,200
2008-10-10	31.720	35.920	31.181	34.490	2.156	30,096,000
2008-10-09	33.090	33.830	32.160	32.750	2.047	17,009,600
2008-10-08	33.070	33.901	31.750	33.021	2.064	26,459,200
2008-10-07	35.190	35.670	33.741	33.741	2.109	16,430,400
2008-10-06	37.139	37.200	33.520	35.099	2.194	34,724,800
2008-10-03	37.950	38.480	37.510	37.640	2.353	18,873,600
2008-10-02	37.930	38.450	37.501	37.770	2.361	15,712,000
2008-10-01	37.510	38.150	37.510	37.930	2.371	10,302,400
2008-09-30	38.130	39.021	37.459	38.000	2.375	18,428,800
2008-09-29	39.360	39.390	37.181	37.640	2.353	15,937,600
2008-09-26	40.259	40.659	39.040	39.550	2.472	17,984,000
2008-09-25	41.960	42.200	40.659	41.000	2.563	18,944,000
2008-09-24	42.000	42.210	40.750	41.000	2.563	12,624,000
2008-09-23	43.520	43.790	41.430	41.741	2.609	10,248,000
2008-09-22	42.730	43.800	42.250	43.341	2.709	8,804,800
2008-09-19	45.450	45.861	42.720	42.930	2.683	17,548,800
2008-09-18	45.501	45.501	42.381	43.830	2.739	14,376,000
2008-09-17	46.030	46.501	44.619	44.910	2.807	12,454,400
2008-09-16	45.370	46.701	45.000	46.419	2.901	17,075,200
2008-09-15	43.150	46.960	43.000	46.040	2.878	20,409,600
2008-09-12	44.530	46.061	44.410	45.299	2.831	10,249,600
2008-09-11	43.280	44.680	42.861	44.581	2.786	4,691,200
2008-09-10	44.210	44.450	43.600	43.901	2.744	11,462,400

← NewerPage 76 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.