Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	139.63	140.15	137.98	139.82	34.955	2,304,400
2021-10-12	139.42	139.96	138.01	138.51	34.628	1,920,800
2021-10-11	140.13	141.03	138.72	138.76	34.690	2,140,400
2021-10-08	140.96	141.69	140.11	140.40	35.100	1,923,200
2021-10-07	138.99	142.60	138.00	140.88	35.220	2,882,000
2021-10-06	137.13	137.80	134.85	137.66	34.415	4,158,400
2021-10-05	137.02	139.62	136.45	138.59	34.648	3,253,600
2021-10-04	137.78	140.23	135.75	136.57	34.143	4,217,600
2021-10-01	139.51	141.12	136.92	139.93	34.983	3,755,200
2021-09-30	142.51	142.61	138.65	138.72	34.680	5,449,600
2021-09-29	141.85	142.72	141.16	141.42	35.355	4,323,600
2021-09-28	145.43	145.70	140.83	141.14	35.285	3,542,800
2021-09-27	146.68	148.17	145.68	146.71	36.678	3,402,400
2021-09-24	144.80	148.05	144.80	147.81	36.953	3,098,000
2021-09-23	144.30	147.28	144.28	145.85	36.463	2,955,200
2021-09-22	141.99	145.05	141.79	144.35	36.088	3,576,000
2021-09-21	142.01	143.06	140.72	141.03	35.258	3,391,200
2021-09-20	141.61	142.10	139.10	141.15	35.288	4,954,400
2021-09-17	151.34	151.98	142.88	143.95	35.988	10,793,600
2021-09-16	149.13	152.75	149.13	152.27	38.068	6,229,200
2021-09-15	144.65	149.36	144.15	148.94	37.235	8,618,400
2021-09-14	143.65	144.81	143.06	144.59	36.148	3,530,400
2021-09-13	144.78	145.22	142.36	142.84	35.710	2,477,600
2021-09-10	143.16	145.01	142.13	143.23	35.808	5,313,600
2021-09-09	140.49	143.91	137.20	142.09	35.523	6,456,400
2021-09-08	143.30	144.79	142.06	144.67	36.168	3,222,400
2021-09-07	145.22	145.91	142.95	143.00	35.750	3,728,400
2021-09-03	144.70	146.09	144.08	145.63	36.408	2,643,600
2021-09-02	145.39	145.82	144.02	145.06	36.265	2,664,800
2021-09-01	144.60	145.15	143.04	144.94	36.235	3,734,000
2021-08-31	145.00	145.37	143.37	144.32	36.080	4,465,600
2021-08-30	144.38	146.44	143.69	144.45	36.113	4,471,200
2021-08-27	143.23	145.12	142.81	144.44	36.110	2,506,000
2021-08-26	144.00	144.40	142.70	142.97	35.743	2,938,000
2021-08-25	141.08	144.30	140.74	143.93	35.983	5,170,800
2021-08-24	139.79	141.83	139.43	141.40	35.350	2,742,000
2021-08-23	139.85	140.69	138.83	139.60	34.900	3,132,000
2021-08-20	138.20	140.67	137.18	139.98	34.995	5,519,600
2021-08-19	136.97	137.91	136.24	137.59	34.398	4,211,200
2021-08-18	138.68	140.29	137.68	137.77	34.443	3,883,600
2021-08-17	140.30	140.54	138.16	139.03	34.758	4,156,000
2021-08-16	141.04	141.04	139.42	140.79	35.198	3,274,400
2021-08-13	141.36	141.91	139.69	141.50	35.375	3,162,000
2021-08-12	142.88	143.02	140.88	141.36	35.340	3,396,800
2021-08-11	143.59	144.44	142.14	143.39	35.848	2,794,000
2021-08-10	145.85	146.54	143.10	143.33	35.833	4,075,600
2021-08-09	145.76	146.39	145.07	146.03	36.508	2,161,600
2021-08-06	148.29	148.29	145.66	145.99	36.498	3,728,400
2021-08-05	148.34	148.67	146.77	148.21	37.053	2,738,400
2021-08-04	147.54	149.07	147.13	148.33	37.083	3,264,000
2021-08-03	146.69	148.84	146.28	148.19	37.048	2,994,800
2021-08-02	147.17	148.31	145.55	146.04	36.510	3,694,000
2021-07-30	146.25	147.20	145.13	147.00	36.750	3,470,400
2021-07-29	146.10	147.95	145.12	146.70	36.675	2,334,400
2021-07-28	146.06	146.54	144.37	145.60	36.400	2,786,400
2021-07-27	146.01	146.77	143.90	146.06	36.515	3,161,200
2021-07-26	146.21	146.64	144.83	145.95	36.488	3,459,200
2021-07-23	146.00	147.56	145.56	146.64	36.660	2,646,400
2021-07-22	146.00	146.00	143.45	145.52	36.380	2,742,800
2021-07-21	143.29	144.51	143.01	144.40	36.100	2,955,200

← NewerPage 22 of 79 · 4,731 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.