Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	108.11	112.26	107.64	111.28	27.820	6,564,000
2020-10-28	110.33	110.93	108.37	108.47	27.118	5,079,200
2020-10-27	112.01	113.12	111.65	112.10	28.025	3,350,400
2020-10-26	112.32	113.19	110.20	111.98	27.995	3,830,400
2020-10-23	114.98	115.81	113.69	114.29	28.573	4,954,000
2020-10-22	114.74	115.08	113.20	114.09	28.523	4,002,800
2020-10-21	115.10	116.04	114.01	114.60	28.650	2,448,400
2020-10-20	115.80	116.62	114.83	114.98	28.745	2,458,800
2020-10-19	116.91	118.36	114.69	115.26	28.815	3,600,400
2020-10-16	117.86	118.56	116.73	117.18	29.295	3,440,400
2020-10-15	114.91	118.10	114.61	117.64	29.410	2,923,600
2020-10-14	116.39	118.12	115.49	115.80	28.950	3,214,400
2020-10-13	117.06	117.83	116.24	116.37	29.093	4,498,800
2020-10-12	116.42	118.36	114.76	117.09	29.273	4,434,000
2020-10-09	114.59	116.45	114.28	115.21	28.803	3,756,800
2020-10-08	111.88	114.01	111.43	114.00	28.500	4,890,800
2020-10-07	110.78	111.78	110.57	111.32	27.830	4,504,000
2020-10-06	109.63	112.02	109.08	109.68	27.420	4,297,600
2020-10-05	108.95	109.96	108.19	109.69	27.423	4,866,400
2020-10-02	105.66	107.66	105.66	107.34	26.835	3,766,000
2020-10-01	106.18	107.48	105.86	107.22	26.805	4,514,400
2020-09-30	105.86	107.01	104.63	105.16	26.290	7,308,800
2020-09-29	106.24	106.82	105.26	105.74	26.435	2,304,800
2020-09-28	105.61	106.50	105.40	106.16	26.540	4,253,600
2020-09-25	102.19	104.73	101.82	104.26	26.065	4,059,600
2020-09-24	101.96	103.28	101.22	102.01	25.503	3,731,600
2020-09-23	105.37	105.68	102.06	102.32	25.580	3,288,000
2020-09-22	103.00	105.28	102.91	105.06	26.265	5,074,400
2020-09-21	102.09	102.72	100.07	102.63	25.658	5,166,800
2020-09-18	101.92	103.84	101.74	103.66	25.915	10,131,600
2020-09-17	103.42	103.61	100.39	102.25	25.563	7,026,800
2020-09-16	105.84	106.13	104.78	105.25	26.313	5,036,400
2020-09-15	104.07	105.92	104.05	105.08	26.270	6,655,600
2020-09-14	103.02	103.99	102.59	103.86	25.965	6,249,600
2020-09-11	102.16	103.00	100.53	102.01	25.503	5,482,800
2020-09-10	103.13	104.56	101.55	101.95	25.488	6,657,600
2020-09-09	101.99	103.54	101.33	103.04	25.760	7,081,200
2020-09-08	101.98	103.27	101.15	101.57	25.393	6,852,400
2020-09-04	104.73	105.71	102.33	103.49	25.873	10,899,600
2020-09-03	108.67	110.00	101.27	102.94	25.735	10,635,200
2020-09-02	104.44	105.03	103.66	104.80	26.200	7,016,000
2020-09-01	103.33	104.28	102.93	104.02	26.005	4,985,600
2020-08-31	103.92	104.23	103.22	103.32	25.830	4,467,200
2020-08-28	103.05	104.28	102.58	104.08	26.020	3,376,400
2020-08-27	102.95	103.66	102.19	103.08	25.770	4,396,800
2020-08-26	101.47	102.69	101.13	102.43	25.608	4,090,400
2020-08-25	101.56	102.00	100.84	101.88	25.470	3,181,200
2020-08-24	101.00	101.30	100.54	100.83	25.208	3,974,400
2020-08-21	99.890	100.92	99.000	100.69	25.173	5,471,600
2020-08-20	99.980	100.72	99.340	100.39	25.098	5,054,400
2020-08-19	100.03	100.95	100.02	100.51	25.128	4,571,200
2020-08-18	101.21	101.35	100.20	101.00	25.250	3,339,200
2020-08-17	100.59	101.31	100.04	101.16	25.290	4,546,400
2020-08-14	99.600	100.19	99.600	100.01	25.003	2,880,400
2020-08-13	99.740	100.44	99.400	100.01	25.003	3,594,800
2020-08-12	100.01	100.89	99.680	99.980	24.995	5,064,800
2020-08-11	99.060	100.73	98.610	99.940	24.985	8,134,000
2020-08-10	98.780	99.460	98.570	98.860	24.715	6,851,200
2020-08-07	99.030	99.430	98.780	99.240	24.810	5,965,600
2020-08-06	97.990	98.890	97.450	98.820	24.705	3,898,400

← NewerPage 26 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.