Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	71.180	71.320	70.360	70.490	17.623	5,399,600
2019-05-28	71.530	72.600	71.460	71.700	17.925	11,492,000
2019-05-24	70.620	72.510	70.490	70.990	17.748	8,110,000
2019-05-23	67.650	70.470	67.650	69.940	17.485	15,254,000
2019-05-22	66.220	66.300	64.700	64.790	16.198	9,266,800
2019-05-21	65.750	66.490	65.660	65.940	16.485	6,002,400
2019-05-20	65.120	66.130	65.000	65.360	16.340	6,469,200
2019-05-17	65.880	66.100	65.380	65.600	16.400	4,460,800
2019-05-16	66.470	67.410	66.470	67.070	16.768	3,838,000
2019-05-15	65.530	66.460	65.400	66.310	16.578	3,097,600
2019-05-14	65.350	66.300	65.350	65.800	16.450	3,107,600
2019-05-13	65.720	66.270	65.020	65.230	16.308	3,831,200
2019-05-10	66.120	67.020	65.050	66.870	16.718	3,568,400
2019-05-09	65.770	66.550	65.150	66.350	16.588	4,811,600
2019-05-08	65.800	66.590	65.800	66.220	16.555	5,180,000
2019-05-07	66.480	66.780	65.470	66.000	16.500	3,912,800
2019-05-06	66.130	67.080	65.430	67.020	16.755	3,329,600
2019-05-03	66.960	67.230	66.750	67.110	16.778	3,207,200
2019-05-02	66.050	66.800	65.800	66.740	16.685	3,927,600
2019-05-01	67.270	67.490	65.990	66.010	16.503	4,316,800
2019-04-30	67.160	67.540	67.040	67.320	16.830	8,787,200
2019-04-29	66.880	67.300	66.370	67.080	16.770	3,923,200
2019-04-26	65.980	66.860	65.430	66.860	16.715	3,888,400
2019-04-25	66.240	66.470	65.530	65.760	16.440	3,483,200
2019-04-24	65.940	66.700	65.750	66.530	16.633	4,638,400
2019-04-23	65.130	65.990	64.960	65.860	16.465	3,160,000
2019-04-22	64.840	65.630	64.570	64.990	16.248	3,239,600
2019-04-18	64.810	65.490	64.440	65.060	16.265	5,207,600
2019-04-17	65.550	65.650	64.800	64.800	16.200	4,726,800
2019-04-16	65.530	65.950	65.130	65.180	16.295	10,038,000
2019-04-15	65.460	65.540	64.960	65.210	16.303	2,721,600
2019-04-12	65.140	65.400	64.830	65.370	16.343	2,321,600
2019-04-11	64.390	64.930	64.220	64.890	16.223	2,453,200
2019-04-10	64.500	65.560	64.060	64.270	16.068	10,679,600
2019-04-09	64.490	64.640	64.060	64.240	16.060	5,431,600
2019-04-08	63.920	64.670	63.880	64.640	16.160	6,740,400
2019-04-05	63.070	63.970	62.660	63.950	15.988	6,084,000
2019-04-04	63.760	63.880	62.940	62.990	15.748	4,366,800
2019-04-03	63.410	64.080	63.150	63.730	15.933	4,948,400
2019-04-02	62.220	63.420	62.220	63.160	15.790	6,554,400
2019-04-01	60.960	62.310	60.960	62.180	15.545	6,178,400
2019-03-29	60.250	60.650	60.080	60.590	15.148	4,940,000
2019-03-28	59.730	60.250	59.710	59.870	14.968	4,284,400
2019-03-27	60.140	60.410	59.370	59.700	14.925	3,370,000
2019-03-26	59.560	60.290	59.190	60.260	15.065	4,234,400
2019-03-25	59.280	59.800	58.860	59.530	14.883	3,159,200
2019-03-22	59.630	59.910	58.770	59.250	14.813	4,103,600
2019-03-21	58.920	60.180	58.700	59.760	14.940	5,529,600
2019-03-20	58.940	59.820	58.760	59.150	14.788	3,356,400
2019-03-19	58.990	59.380	58.670	58.870	14.718	3,753,600
2019-03-18	59.110	59.500	58.620	59.090	14.773	4,744,000
2019-03-15	59.000	59.750	58.640	59.030	14.758	11,746,400
2019-03-14	59.680	59.680	59.010	59.200	14.800	3,558,000
2019-03-13	59.440	60.340	59.200	59.670	14.918	6,414,400
2019-03-12	58.880	59.390	58.590	59.160	14.790	3,452,400
2019-03-11	58.270	59.080	58.270	58.920	14.730	5,182,800
2019-03-08	57.860	58.260	57.720	58.240	14.560	5,251,600
2019-03-07	57.920	58.320	57.540	58.270	14.568	8,248,400
2019-03-06	58.080	58.300	57.650	57.740	14.435	4,604,000
2019-03-05	57.860	58.760	57.860	58.110	14.528	3,898,800

← NewerPage 32 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.