Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	83.460	83.910	82.180	82.800	20.700	6,250,800
2020-05-08	82.880	84.050	82.180	83.790	20.948	6,694,000
2020-05-07	81.530	82.360	81.020	81.550	20.388	6,976,800
2020-05-06	79.550	81.460	79.380	80.130	20.033	6,682,000
2020-05-05	78.710	80.640	78.330	79.620	19.905	4,991,600
2020-05-04	77.550	78.120	76.280	78.000	19.500	7,192,000
2020-05-01	78.570	80.000	77.940	78.550	19.638	5,731,600
2020-04-30	81.910	82.670	79.640	80.110	20.028	12,675,200
2020-04-29	83.850	83.850	81.810	83.010	20.753	9,616,800
2020-04-28	77.470	81.090	77.430	80.650	20.163	12,495,600
2020-04-27	74.620	76.330	73.550	76.070	19.018	7,951,200
2020-04-24	69.770	74.240	68.800	73.830	18.458	10,601,200
2020-04-23	69.050	69.600	68.130	68.840	17.210	19,805,200
2020-04-22	67.410	68.570	66.430	68.080	17.020	9,281,600
2020-04-21	67.000	67.590	65.680	66.150	16.538	7,048,400
2020-04-20	70.480	70.980	68.030	68.630	17.158	9,313,600
2020-04-17	71.220	73.060	71.170	72.100	18.025	11,658,400
2020-04-16	70.180	70.690	68.350	69.150	17.288	12,262,400
2020-04-15	69.710	71.160	68.430	70.090	17.523	6,626,400
2020-04-14	72.000	72.530	70.740	71.140	17.785	10,520,800
2020-04-13	74.580	74.870	70.570	70.670	17.668	7,902,400
2020-04-09	73.930	77.110	73.460	74.990	18.748	7,821,200
2020-04-08	69.400	72.780	68.900	71.980	17.995	6,293,600
2020-04-07	67.840	72.250	66.710	69.900	17.475	13,386,800
2020-04-06	65.080	65.760	63.470	65.390	16.348	10,860,400
2020-04-03	64.120	64.120	61.510	61.800	15.450	8,644,400
2020-04-02	63.620	66.250	63.000	64.410	16.103	9,261,600
2020-04-01	64.910	66.540	63.200	64.790	16.198	9,901,200
2020-03-31	70.710	71.370	68.000	68.520	17.130	9,740,000
2020-03-30	70.120	72.400	69.620	71.840	17.960	6,169,200
2020-03-27	70.120	71.950	69.900	70.300	17.575	8,487,600
2020-03-26	72.500	75.550	68.840	72.560	18.140	10,806,800
2020-03-25	68.370	74.930	66.730	71.590	17.898	13,601,600
2020-03-24	61.800	69.430	61.630	68.980	17.245	11,135,600
2020-03-23	60.000	60.130	55.690	58.780	14.695	14,050,800
2020-03-20	71.490	73.470	59.750	60.150	15.038	16,990,400
2020-03-19	66.530	72.170	63.360	69.990	17.498	13,399,200
2020-03-18	65.250	67.380	59.740	67.190	16.798	13,518,800
2020-03-17	67.590	70.230	64.320	69.530	17.383	12,904,000
2020-03-16	66.000	70.760	62.770	66.570	16.643	14,602,800
2020-03-13	72.210	73.940	68.490	73.840	18.460	15,887,600
2020-03-12	71.060	73.910	68.760	68.850	17.213	17,070,000
2020-03-11	76.830	77.800	74.070	75.730	18.933	9,924,800
2020-03-10	77.540	79.040	74.630	79.040	19.760	14,366,400
2020-03-09	74.140	77.680	73.540	75.910	18.978	14,483,600
2020-03-06	79.890	82.070	78.600	80.190	20.048	11,246,800
2020-03-05	84.710	85.530	82.460	83.520	20.880	8,849,200
2020-03-04	84.890	87.040	83.630	86.990	21.748	8,581,200
2020-03-03	85.750	88.140	83.430	83.760	20.940	12,366,000
2020-03-02	84.120	86.890	82.130	86.690	21.673	12,377,200
2020-02-28	81.380	84.620	79.920	84.480	21.120	16,210,000
2020-02-27	86.820	88.200	84.530	84.590	21.148	11,199,200
2020-02-26	89.830	92.120	87.970	88.360	22.090	9,358,800
2020-02-25	92.950	93.390	88.000	88.940	22.235	10,614,400
2020-02-24	92.800	94.590	91.760	92.770	23.193	13,093,600
2020-02-21	97.050	98.400	94.710	95.250	23.813	12,560,800
2020-02-20	97.000	100.48	90.690	97.300	24.325	28,744,800
2020-02-19	102.86	104.88	102.62	104.50	26.125	6,626,400
2020-02-18	103.00	104.36	102.30	102.42	25.605	8,249,600
2020-02-14	103.16	103.79	102.68	103.25	25.813	6,699,600

← NewerPage 28 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.