Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	108.78	110.32	106.68	108.25	27.063	8,754,000
2021-01-26	112.77	112.90	110.09	110.27	27.568	4,229,200
2021-01-25	113.93	114.20	111.37	112.90	28.225	6,352,800
2021-01-22	115.38	115.87	114.07	114.59	28.648	6,484,400
2021-01-21	116.44	117.62	115.28	115.70	28.925	3,963,200
2021-01-20	116.04	116.56	114.95	116.39	29.098	3,890,400
2021-01-19	116.11	117.17	115.35	116.09	29.023	3,613,200
2021-01-15	116.49	116.52	113.59	115.78	28.945	5,508,400
2021-01-14	119.10	119.22	117.00	117.26	29.315	3,127,200
2021-01-13	121.74	121.77	119.04	119.10	29.775	3,233,200
2021-01-12	120.46	122.69	120.12	121.83	30.458	3,101,600
2021-01-11	122.07	122.17	119.81	120.87	30.218	2,675,200
2021-01-08	120.67	124.01	120.46	122.18	30.545	3,374,000
2021-01-07	117.80	121.14	117.80	120.87	30.218	5,481,600
2021-01-06	117.93	120.39	117.29	117.80	29.450	6,757,600
2021-01-05	120.32	121.57	118.45	120.13	30.033	5,890,800
2021-01-04	127.85	128.32	120.16	120.65	30.163	6,741,200
2020-12-31	126.47	127.58	125.62	127.25	31.813	3,470,000
2020-12-30	126.01	128.14	125.93	126.54	31.635	3,545,200
2020-12-29	127.17	127.66	125.02	125.92	31.480	3,761,600
2020-12-28	125.36	127.58	124.26	126.72	31.680	4,041,600
2020-12-24	123.56	124.04	122.70	123.71	30.928	1,165,600
2020-12-23	123.25	124.11	123.08	123.35	30.838	3,006,800
2020-12-22	122.17	123.09	121.06	123.04	30.760	3,226,000
2020-12-21	120.57	122.33	118.40	122.18	30.545	7,532,400
2020-12-18	122.56	122.56	120.74	122.36	30.590	9,810,400
2020-12-17	121.42	122.11	120.89	121.68	30.420	3,569,600
2020-12-16	121.60	123.16	120.08	120.92	30.230	3,813,600
2020-12-15	119.19	122.24	119.02	121.36	30.340	7,341,200
2020-12-14	117.50	119.94	117.14	118.29	29.573	7,498,400
2020-12-11	114.19	117.05	113.54	116.98	29.245	5,185,600
2020-12-10	113.76	114.92	112.87	114.75	28.688	3,946,400
2020-12-09	115.38	116.36	113.65	114.08	28.520	3,783,200
2020-12-08	114.03	116.18	113.50	115.56	28.890	4,431,600
2020-12-07	112.62	115.04	112.21	114.61	28.653	4,580,000
2020-12-04	115.00	115.32	111.90	112.09	28.023	5,454,800
2020-12-03	111.95	115.57	111.95	115.00	28.750	6,026,800
2020-12-02	115.06	115.17	113.13	113.30	28.325	4,263,200
2020-12-01	116.00	117.20	114.94	115.25	28.813	5,657,600
2020-11-30	115.21	115.65	113.78	115.45	28.863	11,643,200
2020-11-27	114.29	115.40	114.00	115.21	28.803	1,938,400
2020-11-25	113.78	115.04	113.03	114.76	28.690	3,933,600
2020-11-24	113.72	114.26	112.67	113.20	28.300	5,967,200
2020-11-23	114.16	114.53	111.86	113.15	28.288	5,574,800
2020-11-20	113.45	115.37	112.57	114.47	28.618	5,804,000
2020-11-19	116.65	117.25	112.05	113.83	28.458	8,041,200
2020-11-18	116.79	118.02	115.29	115.97	28.993	7,398,800
2020-11-17	115.81	116.74	114.19	116.19	29.048	5,087,200
2020-11-16	117.65	118.76	115.80	116.05	29.013	7,867,600
2020-11-13	117.50	118.90	117.13	117.71	29.428	6,523,600
2020-11-12	118.81	119.39	116.98	117.33	29.333	3,612,000
2020-11-11	117.62	118.74	116.73	117.80	29.450	4,303,200
2020-11-10	120.19	120.90	116.51	116.99	29.248	7,425,200
2020-11-09	129.43	130.96	121.30	121.33	30.333	7,261,200
2020-11-06	124.25	124.25	122.64	123.72	30.930	2,878,400
2020-11-05	122.60	124.73	121.77	123.95	30.988	4,321,200
2020-11-04	119.39	122.93	117.61	121.34	30.335	4,421,600
2020-11-03	114.83	118.77	114.33	116.38	29.095	5,582,400
2020-11-02	111.90	114.26	110.17	113.40	28.350	6,191,200
2020-10-30	109.98	111.30	109.24	110.36	27.590	5,993,600

← NewerPage 25 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.