Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	37.750	38.619	37.490	37.890	2.368	22,596,800
2008-03-18	38.680	38.930	37.400	38.000	2.375	25,136,000
2008-03-17	37.010	38.581	37.010	38.120	2.383	21,987,200
2008-03-14	38.410	39.610	37.760	38.200	2.388	20,726,400
2008-03-13	37.210	38.320	37.000	38.120	2.383	19,443,200
2008-03-12	37.530	37.530	36.680	37.310	2.332	21,960,000
2008-03-11	37.190	37.670	36.901	37.530	2.346	28,105,600
2008-03-10	36.341	37.341	36.110	37.150	2.322	44,201,600
2008-03-07	34.130	36.890	33.810	35.410	2.213	73,787,200
2008-03-06	41.819	41.819	39.221	39.430	2.464	16,228,800
2008-03-05	41.910	42.370	40.810	41.830	2.614	7,286,400
2008-03-04	41.930	42.200	40.701	41.701	2.606	11,326,400
2008-03-03	41.750	42.830	41.099	42.280	2.643	12,305,600
2008-02-29	42.030	42.280	40.920	41.659	2.604	14,283,200
2008-02-28	41.370	42.779	40.501	42.560	2.660	15,273,600
2008-02-27	39.560	41.560	39.560	41.450	2.591	12,680,000
2008-02-26	39.490	40.430	39.490	39.950	2.497	7,022,400
2008-02-25	38.910	39.619	38.470	39.550	2.472	5,811,200
2008-02-22	38.870	38.901	38.170	38.870	2.429	4,632,000
2008-02-21	39.570	40.080	38.450	38.680	2.418	4,638,400
2008-02-20	38.099	39.341	38.090	39.259	2.454	7,321,600
2008-02-19	38.819	39.861	38.200	38.341	2.396	8,174,400
2008-02-15	39.330	39.330	38.659	38.979	2.436	6,241,600
2008-02-14	40.430	40.550	39.330	39.560	2.473	6,790,400
2008-02-13	39.779	40.360	39.779	40.290	2.518	7,945,600
2008-02-12	38.760	39.730	38.570	39.370	2.461	6,646,400
2008-02-11	38.541	39.110	38.021	38.480	2.405	8,446,400
2008-02-08	39.000	39.459	38.270	38.581	2.411	9,492,800
2008-02-07	38.061	39.259	38.061	39.010	2.438	6,788,800
2008-02-06	39.470	39.619	38.290	38.360	2.398	9,371,200
2008-02-05	40.030	40.341	39.310	39.341	2.459	6,777,600
2008-02-04	41.090	41.381	40.010	40.680	2.543	7,235,200
2008-02-01	41.030	41.490	40.501	41.000	2.563	8,404,800
2008-01-31	40.000	41.290	39.800	40.880	2.555	12,814,400
2008-01-30	40.400	41.230	40.259	40.341	2.521	4,464,000
2008-01-29	40.990	40.990	40.099	40.560	2.535	6,243,200
2008-01-28	39.501	40.910	39.010	40.910	2.557	10,760,000
2008-01-25	39.750	39.790	39.040	39.560	2.473	10,313,600
2008-01-24	39.050	39.259	38.520	39.099	2.444	11,881,600
2008-01-23	38.170	39.090	37.750	38.970	2.436	19,089,600
2008-01-22	39.170	39.170	37.890	38.470	2.404	18,964,800
2008-01-18	39.381	39.670	38.610	39.410	2.463	13,014,400
2008-01-17	40.320	40.670	39.250	39.310	2.457	8,500,800
2008-01-16	39.850	40.770	39.270	40.240	2.515	6,729,600
2008-01-15	40.560	41.010	39.150	40.090	2.506	11,220,800
2008-01-14	41.770	41.770	40.670	41.290	2.581	9,315,200
2008-01-11	42.090	42.181	41.390	41.400	2.588	8,673,600
2008-01-10	41.870	42.690	41.010	42.510	2.657	7,740,800
2008-01-09	41.290	42.160	40.750	42.090	2.631	10,614,400
2008-01-08	42.330	42.670	41.370	41.370	2.586	13,491,200
2008-01-07	40.690	42.360	40.299	42.270	2.642	15,220,800
2008-01-04	41.259	41.640	40.510	40.640	2.540	8,043,200
2008-01-03	41.630	41.861	41.080	41.850	2.616	10,627,200
2008-01-02	42.459	42.910	41.120	41.320	2.583	12,700,800

← NewerPage 79 of 79 · 4,734 trading days

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.