Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	60.210	61.200	60.170	60.310	30.155	3,678,400
2022-12-16	59.670	60.550	59.670	60.390	30.195	9,435,600
2022-12-15	61.850	62.130	60.470	60.570	30.285	4,735,600
2022-12-14	62.660	63.450	61.640	62.470	31.235	4,530,400
2022-12-13	66.830	66.960	62.050	62.690	31.345	5,813,400
2022-12-12	64.250	64.400	63.420	64.380	32.190	3,537,200
2022-12-09	63.650	64.380	63.040	63.790	31.895	3,502,600
2022-12-08	63.260	64.100	62.890	63.900	31.950	3,378,000
2022-12-07	64.100	64.410	62.910	63.090	31.545	4,865,000
2022-12-06	65.700	65.980	63.930	64.240	32.120	4,164,000
2022-12-05	66.650	66.720	65.390	65.700	32.850	4,013,600
2022-12-02	66.450	67.520	66.200	67.150	33.575	3,573,800
2022-12-01	66.930	67.790	66.750	67.670	33.835	3,245,200
2022-11-30	64.600	66.750	64.070	66.560	33.280	7,103,600
2022-11-29	64.850	64.990	63.980	64.440	32.220	3,574,000
2022-11-28	64.670	65.670	64.670	65.060	32.530	4,039,800
2022-11-25	66.170	66.360	65.060	65.090	32.545	1,496,600
2022-11-23	64.930	66.140	64.640	65.870	32.935	4,084,000
2022-11-22	64.280	64.880	63.570	64.740	32.370	3,638,600
2022-11-21	63.920	65.350	63.920	64.080	32.040	4,066,000
2022-11-18	65.220	65.900	63.680	64.420	32.210	4,907,200
2022-11-17	60.180	64.200	59.380	64.140	32.070	7,015,000
2022-11-16	62.220	62.610	61.350	62.040	31.020	6,997,400
2022-11-15	62.520	63.190	61.650	62.060	31.030	4,324,000
2022-11-14	61.470	62.370	61.200	61.240	30.620	4,122,000
2022-11-11	60.530	61.870	60.520	61.560	30.780	3,880,000
2022-11-10	58.720	60.510	58.560	60.460	30.230	6,576,600
2022-11-09	56.530	56.760	55.580	55.670	27.835	4,267,000
2022-11-08	57.430	57.930	55.980	56.890	28.445	4,898,800
2022-11-07	58.110	58.370	57.030	57.090	28.545	6,569,800
2022-11-04	57.330	58.060	56.160	57.380	28.690	3,649,600
2022-11-03	111.14	115.24	110.72	113.39	28.348	4,251,200
2022-11-02	115.06	116.64	112.01	112.06	28.015	4,242,000
2022-11-01	115.95	116.72	114.95	115.10	28.775	3,261,600
2022-10-31	115.60	116.30	114.43	115.02	28.755	4,024,000
2022-10-28	113.45	116.49	112.56	116.36	29.090	3,377,200
2022-10-27	114.10	115.36	112.91	113.41	28.353	3,368,800
2022-10-26	113.91	116.29	113.60	113.85	28.463	3,171,200
2022-10-25	111.65	113.76	111.48	113.63	28.408	2,641,200
2022-10-24	110.29	111.58	109.19	111.14	27.785	3,789,200
2022-10-21	108.52	109.87	107.51	109.63	27.408	5,142,800
2022-10-20	111.20	112.24	108.53	108.81	27.203	3,834,800
2022-10-19	111.34	112.15	109.99	110.95	27.738	3,094,000
2022-10-18	113.76	114.69	111.85	112.54	28.135	4,072,000
2022-10-17	110.46	111.90	109.67	110.92	27.730	4,784,000
2022-10-14	112.07	112.31	107.68	107.84	26.960	4,112,000
2022-10-13	107.55	111.44	105.78	110.54	27.635	4,678,800
2022-10-12	110.51	111.00	109.36	110.70	27.675	3,386,800
2022-10-11	110.32	111.01	108.73	109.86	27.465	3,829,200
2022-10-10	110.24	111.85	109.52	110.87	27.718	4,768,800
2022-10-07	111.89	112.56	109.25	109.68	27.420	5,488,000
2022-10-06	112.72	114.32	112.54	113.32	28.330	5,459,600
2022-10-05	111.94	113.87	111.50	112.79	28.198	4,847,200
2022-10-04	111.56	113.96	111.56	113.89	28.473	4,342,400
2022-10-03	107.72	110.38	107.26	109.65	27.413	4,468,800
2022-09-30	109.88	110.51	106.15	106.40	26.600	8,002,400
2022-09-29	110.30	111.00	109.12	109.78	27.445	4,989,200
2022-09-28	109.79	112.01	108.42	111.20	27.800	5,712,400
2022-09-27	107.32	109.13	106.99	108.83	27.208	6,209,600
2022-09-26	106.87	108.62	106.41	106.61	26.653	4,184,000

← NewerPage 17 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.