Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	86.500	86.550	85.520	85.990	21.498	7,070,800
2019-11-14	83.430	85.860	83.430	85.820	21.455	5,938,800
2019-11-13	81.900	83.900	81.660	83.600	20.900	5,796,000
2019-11-12	83.010	83.370	82.100	82.300	20.575	5,053,600
2019-11-11	81.210	83.000	81.100	82.970	20.743	4,215,600
2019-11-08	81.600	82.140	81.320	81.460	20.365	6,165,200
2019-11-07	82.030	82.240	81.300	81.620	20.405	5,875,600
2019-11-06	82.480	82.480	80.710	81.860	20.465	4,983,200
2019-11-05	82.140	82.680	81.560	82.250	20.563	3,661,200
2019-11-04	83.430	84.190	81.990	82.140	20.535	5,326,800
2019-11-01	83.260	83.900	82.420	82.910	20.728	6,170,800
2019-10-31	83.850	84.400	82.420	82.640	20.660	5,164,400
2019-10-30	84.680	84.680	83.890	84.000	21.000	3,580,800
2019-10-29	83.750	85.310	83.610	84.680	21.170	4,255,200
2019-10-28	84.240	84.640	83.910	83.980	20.995	2,954,800
2019-10-25	84.700	85.100	83.760	83.940	20.985	5,171,200
2019-10-24	83.490	84.720	83.210	84.630	21.158	6,347,600
2019-10-23	82.790	83.210	82.140	83.040	20.760	4,310,400
2019-10-22	84.650	84.900	83.060	83.130	20.783	5,334,000
2019-10-21	82.500	84.330	82.500	83.620	20.905	17,063,600
2019-10-18	81.440	82.430	80.990	82.320	20.580	8,694,400
2019-10-17	81.920	82.030	80.920	81.020	20.255	4,263,600
2019-10-16	81.720	81.720	80.660	81.380	20.345	3,743,600
2019-10-15	81.950	82.480	81.510	81.740	20.435	3,735,200
2019-10-14	81.390	82.060	81.320	81.680	20.420	2,574,000
2019-10-11	81.850	82.810	81.350	81.370	20.343	4,033,200
2019-10-10	80.640	81.740	80.400	81.060	20.265	4,132,000
2019-10-09	80.650	80.770	78.070	80.480	20.120	6,604,000
2019-10-08	79.340	80.840	78.910	80.150	20.038	4,864,000
2019-10-07	79.560	80.220	79.420	79.760	19.940	3,429,200
2019-10-04	79.770	80.750	79.470	79.990	19.998	5,978,000
2019-10-03	77.290	79.260	76.350	79.220	19.805	16,324,000
2019-10-02	79.340	79.340	76.840	77.430	19.358	7,552,800
2019-10-01	80.330	81.060	79.500	79.530	19.883	7,783,200
2019-09-30	79.710	80.470	79.580	80.330	20.083	4,192,000
2019-09-27	80.970	81.070	79.300	79.710	19.928	3,731,200
2019-09-26	81.160	81.380	80.210	80.910	20.228	4,112,000
2019-09-25	81.610	82.020	80.490	81.040	20.260	4,204,000
2019-09-24	82.180	82.370	81.470	81.690	20.423	8,107,600
2019-09-23	82.580	83.280	81.510	81.800	20.450	6,670,400
2019-09-20	82.130	83.300	82.000	82.580	20.645	6,478,000
2019-09-19	82.760	83.150	81.990	82.230	20.558	4,468,800
2019-09-18	83.440	83.650	81.810	82.570	20.643	3,826,800
2019-09-17	82.570	83.700	82.570	83.440	20.860	4,974,800
2019-09-16	81.580	82.230	81.450	82.180	20.545	6,522,000
2019-09-13	81.410	82.010	80.750	81.810	20.453	6,889,200
2019-09-12	81.560	81.980	80.380	80.880	20.220	6,337,600
2019-09-11	80.980	81.470	80.320	80.750	20.188	6,123,200
2019-09-10	82.030	82.030	80.240	80.960	20.240	6,129,200
2019-09-09	82.010	83.550	81.660	82.290	20.573	9,401,600
2019-09-06	80.700	82.320	80.450	81.380	20.345	8,263,600
2019-09-05	76.500	81.430	73.620	80.610	20.153	14,765,600
2019-09-04	75.130	76.240	75.120	75.660	18.915	5,234,800
2019-09-03	75.220	75.480	73.980	74.760	18.690	9,087,200
2019-08-30	76.360	76.490	75.080	75.390	18.848	5,652,400
2019-08-29	75.550	76.210	75.550	75.740	18.935	3,534,400
2019-08-28	74.510	75.070	73.200	75.010	18.753	4,629,200
2019-08-27	74.470	74.890	74.120	74.630	18.658	4,654,800
2019-08-26	73.990	74.130	73.320	73.780	18.445	5,206,800
2019-08-23	75.980	76.140	73.440	73.680	18.420	4,241,600

← NewerPage 30 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.