Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	96.900	97.900	96.310	97.570	24.393	5,459,600
2020-08-04	93.280	96.840	93.210	96.840	24.210	7,840,800
2020-08-03	93.450	94.210	93.120	93.290	23.323	3,821,200
2020-07-31	93.110	93.300	91.140	93.250	23.313	4,164,000
2020-07-30	91.290	93.350	91.000	92.730	23.183	4,742,400
2020-07-29	90.470	93.050	90.470	92.720	23.180	5,740,400
2020-07-28	91.470	91.740	89.510	89.640	22.410	4,734,800
2020-07-27	89.990	91.630	89.350	91.250	22.813	5,423,600
2020-07-24	90.270	90.760	89.050	89.520	22.380	5,812,000
2020-07-23	90.300	93.080	89.650	90.240	22.560	9,892,000
2020-07-22	87.940	89.720	87.750	89.560	22.390	5,668,800
2020-07-21	87.970	88.640	87.080	87.930	21.983	4,377,600
2020-07-20	85.260	87.670	84.660	87.390	21.848	3,869,200
2020-07-17	86.610	87.570	85.610	87.240	21.810	4,713,600
2020-07-16	86.470	86.880	85.640	86.530	21.633	3,944,400
2020-07-15	84.350	86.920	84.190	86.580	21.645	6,222,000
2020-07-14	81.060	83.780	80.850	83.550	20.888	5,684,800
2020-07-13	83.450	83.800	81.260	81.500	20.375	6,489,200
2020-07-10	83.120	83.360	81.930	83.050	20.763	3,919,600
2020-07-09	85.370	85.430	81.620	83.380	20.845	4,985,200
2020-07-08	85.180	85.710	84.210	85.200	21.300	3,972,800
2020-07-07	84.780	86.590	84.000	85.120	21.280	5,704,000
2020-07-06	84.870	85.670	84.550	84.920	21.230	4,447,200
2020-07-02	84.900	85.670	83.630	83.860	20.965	5,668,000
2020-07-01	83.480	85.030	83.370	84.590	21.148	7,537,200
2020-06-30	81.880	83.380	81.580	83.270	20.818	7,399,600
2020-06-29	79.640	82.030	78.550	81.940	20.485	8,356,800
2020-06-26	81.180	82.610	78.880	79.620	19.905	12,357,600
2020-06-25	80.710	81.550	78.800	81.500	20.375	7,985,600
2020-06-24	84.170	84.360	80.920	81.310	20.328	9,326,800
2020-06-23	85.680	85.920	84.210	84.530	21.133	4,659,600
2020-06-22	83.850	85.160	83.520	84.660	21.165	4,442,000
2020-06-19	86.900	88.700	84.130	84.410	21.103	9,835,600
2020-06-18	86.660	87.960	86.230	86.430	21.608	4,406,400
2020-06-17	88.710	89.170	86.950	87.350	21.838	3,451,600
2020-06-16	88.760	90.190	85.090	88.290	22.073	6,474,400
2020-06-15	82.810	86.870	82.200	86.490	21.623	4,850,400
2020-06-12	86.380	87.080	83.290	85.040	21.260	5,964,000
2020-06-11	87.710	88.510	84.600	84.600	21.150	6,700,000
2020-06-10	89.250	89.840	88.240	89.400	22.350	7,302,800
2020-06-09	89.350	89.730	88.120	89.100	22.275	5,692,800
2020-06-08	91.660	92.650	89.890	90.240	22.560	9,287,200
2020-06-05	91.130	92.350	89.000	91.820	22.955	7,825,600
2020-06-04	89.450	91.010	89.280	89.740	22.435	4,824,800
2020-06-03	88.860	90.460	88.280	89.970	22.493	7,968,400
2020-06-02	90.320	90.890	87.980	88.140	22.035	8,591,600
2020-06-01	89.340	90.420	88.440	89.680	22.420	5,541,600
2020-05-29	89.450	89.810	88.270	89.390	22.348	10,660,400
2020-05-28	88.920	90.750	88.050	89.120	22.280	5,252,400
2020-05-27	88.550	89.580	86.910	88.450	22.113	7,504,000
2020-05-26	89.080	89.640	87.880	88.280	22.070	6,481,600
2020-05-22	85.790	87.740	85.430	86.250	21.563	8,244,800
2020-05-21	86.510	89.740	85.600	86.400	21.600	10,876,400
2020-05-20	84.750	87.020	84.720	86.690	21.673	9,108,000
2020-05-19	84.210	86.210	83.880	83.930	20.983	7,214,800
2020-05-18	81.480	84.370	81.380	83.980	20.995	8,528,400
2020-05-15	79.620	80.490	78.910	79.540	19.885	7,823,600
2020-05-14	78.840	80.460	77.690	80.320	20.080	8,046,800
2020-05-13	81.690	82.480	79.170	79.710	19.928	7,167,600
2020-05-12	84.420	84.420	82.310	82.520	20.630	7,463,200

← NewerPage 27 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.