Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	44.501	45.000	43.870	44.000	2.750	6,956,800
2008-09-08	43.061	45.050	43.061	44.459	2.779	4,467,200
2008-09-05	43.470	44.280	42.619	43.819	2.739	6,590,400
2008-09-04	44.250	44.470	43.510	43.770	2.736	5,622,400
2008-09-03	44.840	45.400	44.150	44.501	2.781	8,396,800
2008-09-02	44.250	45.440	44.099	44.810	2.801	7,985,600
2008-08-29	44.230	44.400	43.760	44.010	2.751	3,432,000
2008-08-28	44.061	44.600	43.640	44.290	2.768	4,492,800
2008-08-27	43.280	44.221	43.230	43.880	2.743	4,710,400
2008-08-26	43.080	43.640	42.970	43.290	2.706	4,790,400
2008-08-25	44.000	44.000	43.010	43.150	2.697	2,843,200
2008-08-22	43.650	44.330	43.650	44.259	2.766	3,836,800
2008-08-21	42.930	44.200	42.930	43.419	2.714	3,817,600
2008-08-20	43.600	43.741	43.000	43.440	2.715	3,966,400
2008-08-19	43.890	44.530	43.120	43.430	2.714	5,067,200
2008-08-18	44.810	44.810	43.930	44.400	2.775	4,806,400
2008-08-15	44.850	45.290	44.259	44.570	2.786	5,841,600
2008-08-14	43.779	45.840	43.779	44.840	2.803	8,774,400
2008-08-13	44.210	45.381	43.570	44.030	2.752	9,160,000
2008-08-12	44.779	45.010	44.000	44.190	2.762	5,979,200
2008-08-11	44.370	45.410	43.770	44.979	2.811	7,496,000
2008-08-08	43.501	44.490	43.501	44.290	2.768	7,763,200
2008-08-07	43.890	44.150	43.501	43.570	2.723	5,974,400
2008-08-06	44.240	44.240	43.861	44.010	2.751	5,945,600
2008-08-05	43.741	44.501	43.600	44.459	2.779	6,899,200
2008-08-04	43.560	43.870	43.099	43.550	2.722	7,769,600
2008-08-01	44.240	44.530	43.139	43.640	2.728	6,192,000
2008-07-31	43.880	44.590	43.659	43.861	2.741	5,835,200
2008-07-30	44.610	44.990	43.600	44.070	2.754	7,022,400
2008-07-29	43.880	44.619	43.779	44.330	2.771	6,006,400
2008-07-28	43.581	44.410	43.390	43.640	2.728	6,043,200
2008-07-25	44.040	44.659	43.270	43.490	2.718	6,684,800
2008-07-24	44.370	44.741	43.619	43.880	2.743	8,668,800
2008-07-23	44.600	45.070	44.061	44.440	2.778	7,804,800
2008-07-22	43.330	44.730	43.330	44.650	2.791	7,776,000
2008-07-21	43.619	44.110	43.230	43.680	2.730	8,577,600
2008-07-18	44.040	44.181	43.120	43.320	2.708	6,972,800
2008-07-17	42.880	44.030	42.570	44.021	2.751	16,355,200
2008-07-16	42.050	42.770	41.910	42.710	2.669	9,425,600
2008-07-15	42.259	42.490	41.630	42.000	2.625	21,715,200
2008-07-14	42.890	43.570	42.290	42.730	2.671	12,732,800
2008-07-11	42.410	43.270	41.800	42.939	2.684	18,593,600
2008-07-10	43.210	43.800	42.530	43.000	2.688	20,017,600
2008-07-09	42.099	43.221	41.750	43.040	2.690	24,558,400
2008-07-08	40.290	42.050	39.939	42.050	2.628	17,358,400
2008-07-07	40.510	41.250	39.501	40.120	2.508	14,374,400
2008-07-03	40.730	41.541	40.230	40.490	2.531	8,910,400
2008-07-02	42.310	42.501	40.299	40.541	2.534	24,792,000
2008-07-01	42.299	42.501	41.501	42.350	2.647	22,494,400
2008-06-30	44.259	45.250	42.779	42.819	2.676	19,472,000
2008-06-27	45.480	45.480	44.450	44.901	2.806	14,320,000
2008-06-26	46.050	46.050	44.810	45.659	2.854	16,649,600
2008-06-25	47.979	47.979	45.901	46.450	2.903	19,433,600
2008-06-24	48.410	49.050	48.070	48.090	3.006	16,497,600
2008-06-23	47.790	49.341	47.790	48.440	3.028	18,737,600
2008-06-20	48.160	48.370	47.221	47.750	2.984	15,788,800
2008-06-19	46.120	48.320	45.670	48.210	3.013	14,542,400
2008-06-18	48.040	48.240	45.990	46.000	2.875	13,596,800
2008-06-17	47.741	48.290	47.741	48.110	3.007	13,628,800
2008-06-16	47.000	47.650	47.000	47.501	2.969	8,401,600

← NewerPage 77 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.