Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	123.63	125.44	123.63	124.68	31.170	3,683,200
2021-04-22	122.60	124.65	121.90	122.89	30.723	3,937,200
2021-04-21	121.25	123.15	120.83	122.55	30.638	2,547,200
2021-04-20	122.00	122.97	120.77	121.29	30.323	2,950,400
2021-04-19	122.82	123.01	121.53	121.76	30.440	5,048,000
2021-04-16	122.38	123.92	121.55	123.48	30.870	5,872,800
2021-04-15	119.77	122.55	119.52	121.68	30.420	6,737,600
2021-04-14	117.63	119.98	117.41	118.97	29.743	5,513,200
2021-04-13	117.90	119.24	117.04	117.53	29.383	4,213,600
2021-04-12	117.60	118.60	117.37	118.31	29.578	3,160,000
2021-04-09	115.09	118.31	114.80	118.03	29.508	5,918,800
2021-04-08	114.13	115.27	114.00	114.94	28.735	3,651,200
2021-04-07	112.61	113.75	111.34	113.42	28.355	4,389,600
2021-04-06	113.55	114.42	112.61	112.85	28.213	4,784,400
2021-04-05	113.37	113.85	112.32	113.75	28.438	3,699,600
2021-04-01	109.72	112.81	108.86	112.61	28.153	5,476,000
2021-03-31	106.65	109.77	105.90	108.61	27.153	6,018,800
2021-03-30	105.74	106.54	104.79	106.25	26.563	3,962,800
2021-03-29	107.49	107.99	105.35	106.12	26.530	3,647,600
2021-03-26	104.75	107.57	104.75	107.43	26.858	4,916,000
2021-03-25	106.07	106.33	104.09	105.51	26.378	4,356,800
2021-03-24	108.21	108.35	105.88	105.90	26.475	5,562,000
2021-03-23	108.96	110.50	107.15	107.39	26.848	5,392,800
2021-03-22	106.40	110.15	106.34	109.79	27.448	4,753,600
2021-03-19	109.00	109.36	105.87	106.60	26.650	10,462,000
2021-03-18	109.07	111.60	108.70	109.01	27.253	5,683,600
2021-03-17	108.73	111.04	107.51	110.53	27.633	4,976,800
2021-03-16	111.94	112.32	108.65	109.03	27.258	2,921,600
2021-03-15	109.87	110.87	109.52	110.84	27.710	2,342,800
2021-03-12	109.78	110.66	108.47	109.95	27.488	2,389,200
2021-03-11	109.05	110.65	109.05	110.32	27.580	3,311,600
2021-03-10	107.55	109.29	107.29	108.67	27.168	4,879,600
2021-03-09	105.89	107.36	105.19	106.31	26.578	3,960,800
2021-03-08	105.30	107.32	103.90	103.99	25.998	4,971,600
2021-03-05	104.98	106.62	101.92	106.39	26.598	4,317,600
2021-03-04	106.65	108.39	103.89	104.11	26.028	6,728,000
2021-03-03	108.80	109.47	106.79	107.01	26.753	4,982,400
2021-03-02	110.13	110.78	108.38	109.57	27.393	3,908,000
2021-03-01	110.09	110.75	108.73	109.82	27.455	8,598,400
2021-02-26	107.47	110.13	106.84	109.16	27.290	6,547,600
2021-02-25	109.79	111.09	106.28	106.92	26.730	5,036,800
2021-02-24	109.96	112.42	108.86	110.56	27.640	5,948,800
2021-02-23	112.16	113.10	109.11	111.21	27.803	6,068,800
2021-02-22	116.22	116.23	111.88	112.53	28.133	7,570,000
2021-02-19	116.39	118.96	116.10	117.07	29.268	9,009,200
2021-02-18	117.63	119.04	116.92	118.77	29.693	4,440,800
2021-02-17	117.89	118.17	115.06	117.99	29.498	3,142,800
2021-02-16	119.74	119.80	117.06	118.14	29.535	3,828,400
2021-02-12	117.74	119.91	116.62	119.43	29.858	3,628,800
2021-02-11	118.86	119.22	115.39	115.97	28.993	3,524,800
2021-02-10	121.67	121.97	117.73	118.05	29.513	3,390,400
2021-02-09	120.97	121.46	120.41	121.08	30.270	3,577,200
2021-02-08	119.50	121.51	119.00	120.78	30.195	4,175,600
2021-02-05	116.88	120.14	115.55	119.39	29.848	7,047,600
2021-02-04	112.44	114.76	111.99	114.33	28.583	3,124,000
2021-02-03	113.36	114.00	111.80	112.10	28.025	3,740,000
2021-02-02	111.81	114.35	111.47	113.96	28.490	4,563,200
2021-02-01	110.11	111.71	109.76	110.86	27.715	4,055,200
2021-01-29	109.00	110.40	107.84	109.75	27.438	5,874,800
2021-01-28	109.07	111.43	108.46	109.92	27.480	6,742,000

← NewerPage 24 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.