Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	69.610	69.980	68.980	69.720	34.860	7,736,200
2023-03-16	68.030	70.170	67.800	70.010	35.005	4,058,200
2023-03-15	68.250	68.780	67.300	68.090	34.045	4,530,400
2023-03-14	68.560	69.740	68.330	69.310	34.655	8,938,600
2023-03-13	68.010	68.450	67.240	67.920	33.960	5,546,000
2023-03-10	69.670	69.730	68.260	68.400	34.200	4,100,000
2023-03-09	71.210	71.390	69.520	69.640	34.820	3,787,200
2023-03-08	70.570	71.250	70.270	71.220	35.610	3,267,400
2023-03-07	70.740	71.140	70.390	70.420	35.210	3,919,000
2023-03-06	71.430	71.470	70.400	70.570	35.285	3,642,400
2023-03-03	71.180	71.680	70.880	71.420	35.710	3,652,400
2023-03-02	69.660	71.290	69.400	71.050	35.525	2,900,200
2023-03-01	70.360	70.670	69.480	69.800	34.900	3,788,200
2023-02-28	69.910	71.380	69.910	70.460	35.230	4,978,600
2023-02-27	69.790	70.120	69.330	69.960	34.980	4,137,200
2023-02-24	68.700	69.270	68.290	69.230	34.615	5,823,600
2023-02-23	69.490	69.880	69.050	69.600	34.800	4,162,800
2023-02-22	69.360	70.020	68.990	69.350	34.675	5,457,400
2023-02-21	68.900	70.200	68.510	69.040	34.520	6,754,800
2023-02-17	68.600	68.860	67.860	68.400	34.200	4,182,600
2023-02-16	69.600	69.600	68.220	68.930	34.465	2,527,800
2023-02-15	68.820	69.740	68.600	69.710	34.855	2,208,000
2023-02-14	68.680	69.450	68.110	69.280	34.640	2,208,800
2023-02-13	68.410	69.000	68.050	68.830	34.415	2,242,000
2023-02-10	68.580	68.880	67.390	67.900	33.950	2,293,200
2023-02-09	69.440	69.960	68.860	69.220	34.610	3,519,600
2023-02-08	68.290	68.940	68.280	68.790	34.395	2,670,200
2023-02-07	67.950	69.170	67.280	68.890	34.445	3,033,600
2023-02-06	68.200	68.420	67.780	68.050	34.025	2,174,000
2023-02-03	68.850	69.580	68.020	68.640	34.320	3,647,800
2023-02-02	69.970	70.930	69.530	69.750	34.875	5,581,400
2023-02-01	66.480	70.000	66.060	69.510	34.755	4,866,000
2023-01-31	66.400	67.000	66.250	66.610	33.305	3,128,600
2023-01-30	66.640	67.190	66.220	66.290	33.145	2,826,000
2023-01-27	66.480	67.600	65.920	67.080	33.540	2,555,800
2023-01-26	66.670	66.890	66.090	66.750	33.375	3,224,200
2023-01-25	64.320	66.000	63.960	65.930	32.965	3,474,600
2023-01-24	64.800	65.230	64.080	65.100	32.550	3,225,600
2023-01-23	63.730	65.020	63.590	64.860	32.430	3,600,400
2023-01-20	61.510	63.620	61.030	63.480	31.740	3,275,200
2023-01-19	62.290	62.860	61.440	61.510	30.755	3,129,000
2023-01-18	63.600	64.150	62.450	62.530	31.265	3,132,000
2023-01-17	62.710	63.200	61.890	63.100	31.550	3,662,400
2023-01-13	62.540	62.990	62.240	62.820	31.410	2,273,400
2023-01-12	62.280	62.640	61.420	62.560	31.280	4,122,000
2023-01-11	61.750	62.480	61.210	62.360	31.180	4,569,600
2023-01-10	61.960	62.270	61.340	61.620	30.810	5,385,600
2023-01-09	62.660	63.600	62.220	62.440	31.220	3,547,800
2023-01-06	61.140	62.630	60.640	62.390	31.195	3,039,600
2023-01-05	61.420	61.420	60.510	60.550	30.275	3,149,200
2023-01-04	62.280	62.660	61.530	61.980	30.990	2,974,800
2023-01-03	61.410	62.080	60.770	61.460	30.730	3,676,200
2022-12-30	60.790	61.210	60.240	60.890	30.445	4,444,200
2022-12-29	60.550	61.570	60.480	61.230	30.615	2,674,000
2022-12-28	60.110	60.790	59.840	59.960	29.980	2,852,200
2022-12-27	60.670	61.010	59.800	60.090	30.045	2,747,800
2022-12-23	60.040	60.750	59.430	60.510	30.255	2,050,000
2022-12-22	60.480	60.800	59.230	59.980	29.990	3,459,000
2022-12-21	60.750	61.170	60.440	61.050	30.525	3,093,600
2022-12-20	60.240	60.410	59.590	60.250	30.125	2,854,800

← NewerPage 16 of 21 · 1,255 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.