Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	59.270	59.270	57.500	58.080	14.520	5,568,800
2019-03-01	58.880	59.030	57.960	58.400	14.600	5,612,800
2019-02-28	58.520	59.490	58.130	58.670	14.668	7,196,400
2019-02-27	58.800	58.940	58.090	58.480	14.620	3,491,600
2019-02-26	59.390	59.810	58.840	58.910	14.728	8,176,000
2019-02-25	58.440	59.320	58.290	59.210	14.803	10,266,000
2019-02-22	56.420	58.700	56.150	58.290	14.573	14,649,600
2019-02-21	53.890	57.070	53.750	56.530	14.133	17,812,000
2019-02-20	53.440	53.480	51.990	53.480	13.370	7,984,400
2019-02-19	54.000	54.070	53.100	53.320	13.330	4,874,400
2019-02-15	54.290	54.290	53.620	54.030	13.508	5,204,400
2019-02-14	53.080	54.120	53.080	53.930	13.483	4,328,800
2019-02-13	53.380	53.700	53.080	53.410	13.353	3,711,600
2019-02-12	52.530	53.320	52.490	53.260	13.315	3,698,800
2019-02-11	51.940	52.270	51.330	52.190	13.048	3,514,800
2019-02-08	51.100	51.740	51.020	51.730	12.933	2,382,400
2019-02-07	51.500	51.850	51.030	51.290	12.823	2,395,200
2019-02-06	51.750	51.990	51.200	51.930	12.983	3,238,400
2019-02-05	51.490	51.930	51.430	51.840	12.960	2,926,400
2019-02-04	50.980	51.650	50.810	51.530	12.883	3,023,600
2019-02-01	50.520	50.990	50.120	50.920	12.730	3,490,000
2019-01-31	50.210	50.740	49.930	50.630	12.658	6,930,400
2019-01-30	49.900	50.320	49.470	50.140	12.535	3,337,600
2019-01-29	49.850	49.940	49.330	49.580	12.395	2,915,600
2019-01-28	49.670	50.010	49.380	49.840	12.460	4,472,400
2019-01-25	49.910	50.370	49.570	50.080	12.520	2,710,000
2019-01-24	49.250	49.740	49.180	49.510	12.378	3,265,600
2019-01-23	49.850	49.910	48.880	49.270	12.318	3,524,000
2019-01-22	49.840	50.370	49.330	49.640	12.410	3,515,200
2019-01-18	50.250	50.450	49.880	50.060	12.515	3,462,800
2019-01-17	49.040	49.980	48.880	49.740	12.435	7,682,000
2019-01-16	49.210	49.550	49.080	49.320	12.330	6,685,200
2019-01-15	50.030	50.200	49.170	49.360	12.340	8,694,400
2019-01-14	50.300	50.680	49.870	49.920	12.480	3,087,600
2019-01-11	50.270	50.840	49.650	50.660	12.665	3,488,000
2019-01-10	50.090	50.640	49.750	50.600	12.650	2,916,400
2019-01-09	49.730	50.710	49.700	50.300	12.575	5,016,800
2019-01-08	49.160	49.680	48.590	49.630	12.408	4,470,000
2019-01-07	48.790	49.310	48.110	48.830	12.208	5,940,800
2019-01-04	47.620	48.700	47.430	48.560	12.140	7,279,600
2019-01-03	47.210	47.760	46.650	46.890	11.723	8,484,000
2019-01-02	46.900	47.960	46.690	47.680	11.920	5,479,600
2018-12-31	47.820	48.000	47.230	47.780	11.945	7,313,600
2018-12-28	47.980	48.350	46.850	47.520	11.880	5,928,400
2018-12-27	46.770	48.010	46.150	47.820	11.955	10,577,600
2018-12-26	45.190	47.480	45.190	47.430	11.858	6,286,800
2018-12-24	45.680	46.440	44.610	44.940	11.235	4,338,800
2018-12-21	47.080	47.780	45.760	45.900	11.475	15,718,400
2018-12-20	46.660	47.570	46.490	46.860	11.715	13,707,200
2018-12-19	47.180	48.730	46.800	47.040	11.760	8,870,400
2018-12-18	47.540	47.730	46.200	46.960	11.740	10,657,600
2018-12-17	47.990	48.530	46.900	47.190	11.798	8,330,800
2018-12-14	48.860	49.380	47.920	48.040	12.010	8,966,800
2018-12-13	49.320	49.730	48.940	49.380	12.345	5,412,400
2018-12-12	49.200	50.160	48.980	49.260	12.315	4,876,400
2018-12-11	48.990	49.220	48.380	48.560	12.140	8,140,000
2018-12-10	47.090	48.690	47.090	48.340	12.085	9,998,400
2018-12-07	48.810	49.610	46.940	47.280	11.820	5,110,000
2018-12-06	48.540	49.220	47.690	49.040	12.260	7,065,600
2018-12-04	50.740	51.070	49.040	49.280	12.320	7,609,200

← NewerPage 33 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.