Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	47.290	47.550	46.501	47.000	2.938	10,560,000
2008-06-12	46.520	47.770	46.520	47.230	2.952	8,944,000
2008-06-11	47.061	47.541	46.350	46.550	2.909	10,376,000
2008-06-10	47.939	48.030	47.130	47.200	2.950	12,404,800
2008-06-09	47.979	48.870	47.250	48.070	3.004	16,512,000
2008-06-06	47.730	48.139	46.581	47.010	2.938	12,304,000
2008-06-05	46.450	47.850	46.299	47.800	2.988	31,660,800
2008-06-04	45.600	46.370	44.501	46.021	2.876	27,508,800
2008-06-03	44.240	44.760	44.021	44.381	2.774	17,216,000
2008-06-02	45.000	46.170	43.960	44.120	2.758	14,950,400
2008-05-30	44.910	45.650	44.090	45.000	2.813	33,870,400
2008-05-29	43.250	45.070	43.221	44.760	2.798	16,731,200
2008-05-28	43.200	43.610	42.939	43.221	2.701	10,681,600
2008-05-27	42.190	42.910	42.000	42.861	2.679	6,912,000
2008-05-23	42.000	42.160	41.619	42.050	2.628	5,096,000
2008-05-22	41.470	42.099	41.120	42.061	2.629	6,520,000
2008-05-21	41.520	42.200	41.080	41.470	2.592	5,608,000
2008-05-20	41.790	42.080	41.160	41.530	2.596	4,344,000
2008-05-19	42.280	42.400	41.570	41.800	2.613	3,803,200
2008-05-16	42.350	42.381	41.570	42.181	2.636	4,921,600
2008-05-15	41.790	42.250	41.701	42.139	2.634	5,220,800
2008-05-14	42.000	42.470	41.610	41.701	2.606	5,752,000
2008-05-13	41.230	41.901	41.040	41.861	2.616	6,363,200
2008-05-12	41.640	41.640	40.901	41.139	2.571	6,988,800
2008-05-09	40.690	41.650	40.450	41.501	2.594	5,118,400
2008-05-08	40.939	41.259	40.581	40.950	2.559	4,593,600
2008-05-07	41.230	41.670	40.670	40.790	2.549	3,683,200
2008-05-06	40.910	41.390	40.570	41.130	2.571	5,331,200
2008-05-05	41.360	41.360	40.600	41.010	2.563	5,211,200
2008-05-02	41.901	42.430	41.200	41.240	2.578	7,270,400
2008-05-01	40.760	41.830	40.741	41.779	2.611	7,772,800
2008-04-30	40.979	41.690	40.581	40.870	2.554	8,891,200
2008-04-29	41.470	41.501	40.330	40.970	2.561	9,243,200
2008-04-28	41.270	41.800	41.000	41.450	2.591	6,228,800
2008-04-25	40.930	41.410	40.501	41.139	2.571	4,204,800
2008-04-24	40.550	41.280	40.010	40.840	2.553	4,769,600
2008-04-23	40.550	40.590	39.840	40.430	2.527	3,939,200
2008-04-22	40.630	40.650	40.000	40.510	2.532	6,139,200
2008-04-21	40.470	40.720	40.110	40.710	2.544	3,764,800
2008-04-18	40.619	41.200	40.210	40.570	2.536	4,912,000
2008-04-17	40.360	40.360	39.741	40.170	2.511	3,489,600
2008-04-16	39.720	40.560	39.550	40.419	2.526	4,840,000
2008-04-15	39.779	39.779	39.181	39.550	2.472	8,099,200
2008-04-14	39.970	39.970	39.640	39.779	2.486	7,075,200
2008-04-11	39.950	40.150	39.520	39.890	2.493	7,830,400
2008-04-10	40.320	40.430	39.990	40.090	2.506	9,022,400
2008-04-09	40.640	40.770	39.870	39.990	2.499	5,976,000
2008-04-08	40.750	40.870	40.259	40.670	2.542	7,299,200
2008-04-07	41.480	41.480	40.510	40.760	2.548	8,584,000
2008-04-04	40.139	41.400	40.000	41.310	2.582	11,416,000
2008-04-03	39.520	40.099	38.880	40.050	2.503	8,886,400
2008-04-02	39.501	40.090	39.021	39.630	2.477	8,150,400
2008-04-01	39.000	39.760	38.550	39.541	2.471	7,244,800
2008-03-31	38.381	38.930	37.850	38.760	2.423	12,776,000
2008-03-28	38.680	39.240	38.050	38.200	2.388	12,427,200
2008-03-27	39.061	39.800	38.400	38.470	2.404	10,625,600
2008-03-26	39.501	39.501	38.720	38.901	2.431	9,033,600
2008-03-25	39.560	39.970	38.939	39.530	2.471	9,673,600
2008-03-24	39.330	39.901	39.070	39.520	2.470	10,619,200
2008-03-20	38.139	39.130	37.890	39.130	2.446	14,496,000

← NewerPage 78 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.