Copart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 189.05 | 189.05 | 189.05 | 189.05 | 94.525 | 450 |
| 2023-03-20 | 184.23 | 184.23 | 184.23 | 184.23 | 92.115 | 30 |
| 2023-03-17 | 183.87 | 183.87 | 183.87 | 183.87 | 91.935 | 450 |
| 2023-03-15 | 180.11 | 180.11 | 180.11 | 180.11 | 90.055 | 450 |
| 2023-03-13 | 180.50 | 180.50 | 180.50 | 180.50 | 90.250 | 2 |
| 2023-02-22 | 180.50 | 180.50 | 180.50 | 180.50 | 90.250 | 30 |
| 2023-01-11 | 160.89 | 160.89 | 160.89 | 160.89 | 80.445 | 450 |
| 2023-01-05 | 162.55 | 162.55 | 162.55 | 162.55 | 81.275 | 30 |
| 2023-01-04 | 168.70 | 168.70 | 168.70 | 168.70 | 84.350 | 30 |
| 2022-12-29 | 161.95 | 161.95 | 161.95 | 161.95 | 80.975 | 1 |
| 2022-11-16 | 162.01 | 166.72 | 162.01 | 166.72 | 83.360 | 213 |
| 2022-11-08 | 147.64 | 147.64 | 147.64 | 147.64 | 73.820 | 2 |
| 2022-11-04 | 145.39 | 145.39 | 143.16 | 143.16 | 71.580 | 204 |
| 2022-09-02 | 305.40 | 305.40 | 305.40 | 305.40 | 76.350 | 3 |
| 2022-08-29 | 303.46 | 303.46 | 303.46 | 303.46 | 75.865 | 3 |
| 2022-07-06 | 304.04 | 304.04 | 304.04 | 304.04 | 76.010 | 900 |
| 2022-06-07 | 280.00 | 280.00 | 280.00 | 280.00 | 70.000 | 1 |
| 2022-06-06 | 280.00 | 280.00 | 280.00 | 280.00 | 70.000 | 1 |
| 2022-06-02 | 275.00 | 275.00 | 275.00 | 275.00 | 68.750 | 1 |
| 2022-05-17 | 281.70 | 281.70 | 281.70 | 281.70 | 70.425 | 1 |
| 2022-05-13 | 278.00 | 280.84 | 264.10 | 280.84 | 70.210 | 7 |
| 2022-04-04 | 294.55 | 295.80 | 294.55 | 295.80 | 73.950 | 908 |
| 2022-02-23 | 302.56 | 302.56 | 302.56 | 302.56 | 75.640 | 1 |
| 2022-02-22 | 310.62 | 310.62 | 310.62 | 310.62 | 77.655 | 50 |
| 2022-02-17 | 328.68 | 328.68 | 328.68 | 328.68 | 82.170 | 1 |
| 2022-02-14 | 320.64 | 320.64 | 320.63 | 320.63 | 80.158 | 3 |
| 2022-01-19 | 367.00 | 367.00 | 367.00 | 367.00 | 91.750 | 82 |
| 2022-01-14 | 374.68 | 374.68 | 374.68 | 374.68 | 93.670 | 110 |
| 2021-12-28 | 427.14 | 427.14 | 420.03 | 420.03 | 105.01 | 118 |
| 2021-12-27 | 417.93 | 417.93 | 415.78 | 415.78 | 103.95 | 6 |
| 2021-12-21 | 410.00 | 410.00 | 410.00 | 410.00 | 102.50 | 70 |
| 2021-12-20 | 394.01 | 394.01 | 394.01 | 394.01 | 98.503 | 1 |
| 2021-12-17 | 406.99 | 406.99 | 406.99 | 406.99 | 101.75 | 3 |
| 2021-12-16 | 420.50 | 420.50 | 420.50 | 420.50 | 105.13 | 1 |
| 2021-12-13 | 415.51 | 415.51 | 415.51 | 415.51 | 103.88 | 300 |
| 2021-12-07 | 426.78 | 426.78 | 425.17 | 425.17 | 106.29 | 71 |
| 2021-11-23 | 413.86 | 419.62 | 413.00 | 413.00 | 103.25 | 25 |
| 2021-11-22 | 413.86 | 413.86 | 413.86 | 413.86 | 103.47 | 15 |
| 2021-11-18 | 430.00 | 430.00 | 430.00 | 430.00 | 107.50 | 70 |
| 2021-11-17 | 436.00 | 436.00 | 436.00 | 436.00 | 109.00 | 35 |
| 2021-11-12 | 424.10 | 424.10 | 424.10 | 424.10 | 106.03 | 70 |
| 2021-11-11 | 409.80 | 409.80 | 409.80 | 409.80 | 102.45 | 70 |
| 2021-11-09 | 432.58 | 432.58 | 432.58 | 432.58 | 108.15 | 50 |
| 2021-11-08 | 425.50 | 425.50 | 425.50 | 425.50 | 106.38 | 70 |
| 2021-11-05 | 437.80 | 437.80 | 437.80 | 437.80 | 109.45 | 1 |
| 2021-11-03 | 436.30 | 436.30 | 436.30 | 436.30 | 109.08 | 20 |
| 2021-10-29 | 431.72 | 431.72 | 431.72 | 431.72 | 107.93 | 6 |
| 2021-10-28 | 427.00 | 427.00 | 427.00 | 427.00 | 106.75 | 60 |
| 2021-10-27 | 423.00 | 423.00 | 423.00 | 423.00 | 105.75 | 4 |
| 2021-10-25 | 430.00 | 431.00 | 430.00 | 431.00 | 107.75 | 110 |
| 2021-10-22 | 432.51 | 432.51 | 432.51 | 432.51 | 108.13 | 2 |
| 2021-10-14 | 397.08 | 397.08 | 397.08 | 397.08 | 99.270 | 2 |
← NewerPage 10 of 10 · 592 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.