Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	102.38	103.97	102.30	103.35	25.838	4,240,400
2020-02-12	102.43	103.14	100.81	102.49	25.623	6,867,200
2020-02-11	103.11	103.25	101.91	102.31	25.578	3,649,600
2020-02-10	102.56	103.86	102.34	102.53	25.633	8,181,200
2020-02-07	103.16	103.65	102.19	102.58	25.645	3,920,800
2020-02-06	102.22	103.01	101.56	102.95	25.738	3,779,600
2020-02-05	103.92	104.10	101.96	102.16	25.540	4,024,000
2020-02-04	101.87	103.17	101.34	102.65	25.663	4,274,800
2020-02-03	102.20	103.31	100.61	100.80	25.200	5,370,000
2020-01-31	102.21	104.00	101.04	101.46	25.365	5,512,000
2020-01-30	100.34	102.43	100.14	102.35	25.588	3,547,600
2020-01-29	100.79	101.41	100.14	100.72	25.180	3,492,000
2020-01-28	100.11	101.24	98.570	100.71	25.178	5,381,200
2020-01-27	97.140	100.01	97.140	99.500	24.875	4,066,800
2020-01-24	100.35	101.11	99.700	100.29	25.073	3,192,000
2020-01-23	99.210	99.990	99.060	99.900	24.975	3,377,200
2020-01-22	99.130	100.35	99.020	99.640	24.910	5,819,200
2020-01-21	96.890	99.040	96.810	98.600	24.650	5,870,400
2020-01-17	97.300	97.300	95.110	97.120	24.280	10,496,000
2020-01-16	97.300	97.360	96.510	97.210	24.303	3,704,400
2020-01-15	96.120	97.160	95.960	96.670	24.168	4,850,800
2020-01-14	96.360	97.040	96.050	96.340	24.085	5,239,600
2020-01-13	96.230	96.300	95.060	96.260	24.065	5,091,600
2020-01-10	95.480	95.690	94.510	95.310	23.828	5,134,400
2020-01-09	94.580	95.890	94.580	95.290	23.823	5,338,800
2020-01-08	93.410	94.480	93.200	94.010	23.503	4,671,200
2020-01-07	93.420	93.560	92.550	93.370	23.343	7,188,400
2020-01-06	92.260	93.630	92.010	93.490	23.373	7,451,200
2020-01-03	92.620	92.780	91.120	92.660	23.165	5,023,200
2020-01-02	91.400	93.570	91.360	93.480	23.370	10,866,000
2019-12-31	90.740	91.340	90.310	90.940	22.735	4,687,600
2019-12-30	91.010	91.290	89.500	90.860	22.715	4,818,000
2019-12-27	91.240	91.440	90.480	90.820	22.705	3,532,000
2019-12-26	90.880	91.030	90.410	91.020	22.755	3,127,200
2019-12-24	90.050	91.100	89.750	90.910	22.728	2,182,800
2019-12-23	90.720	91.190	89.530	89.870	22.468	6,560,400
2019-12-20	89.390	90.820	89.100	90.720	22.680	37,476,400
2019-12-19	89.600	89.940	88.900	89.400	22.350	8,220,000
2019-12-18	90.100	90.290	89.250	89.900	22.475	7,238,000
2019-12-17	90.470	91.590	89.630	90.380	22.595	9,140,400
2019-12-16	89.620	90.490	89.530	90.190	22.548	11,755,600
2019-12-13	88.250	88.980	87.930	88.620	22.155	4,433,600
2019-12-12	88.260	89.290	87.870	88.480	22.120	7,045,200
2019-12-11	88.590	88.800	88.020	88.290	22.073	4,741,200
2019-12-10	88.090	88.710	87.860	88.380	22.095	5,656,000
2019-12-09	88.530	88.660	87.260	88.200	22.050	8,366,000
2019-12-06	88.970	89.510	88.340	88.580	22.145	4,930,400
2019-12-05	87.050	88.360	86.660	88.240	22.060	7,945,600
2019-12-04	87.810	88.970	86.920	87.050	21.763	8,545,600
2019-12-03	87.550	87.890	86.610	87.280	21.820	5,562,800
2019-12-02	88.680	88.870	87.510	87.960	21.990	7,512,400
2019-11-29	90.050	90.190	88.850	89.000	22.250	4,286,000
2019-11-27	91.150	91.220	89.760	90.230	22.558	5,978,000
2019-11-26	89.950	90.950	89.760	90.800	22.700	8,798,000
2019-11-25	90.020	92.410	89.580	89.940	22.485	11,386,400
2019-11-22	87.690	89.360	86.100	89.260	22.315	10,125,200
2019-11-21	89.740	91.730	86.870	87.850	21.963	19,953,200
2019-11-20	85.950	86.560	83.540	84.920	21.230	13,896,400
2019-11-19	86.240	86.790	85.850	86.380	21.595	7,116,000
2019-11-18	86.080	86.730	85.720	86.000	21.500	7,103,200

← NewerPage 29 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.