Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	51.940	52.180	50.320	50.740	12.685	12,358,400
2018-11-30	51.730	52.190	50.980	51.180	12.795	10,442,800
2018-11-29	51.650	52.040	51.100	51.710	12.928	5,202,000
2018-11-28	50.100	51.750	49.860	51.740	12.935	5,750,800
2018-11-27	49.780	50.210	49.430	49.990	12.498	6,446,400
2018-11-26	49.420	50.470	49.290	50.190	12.548	6,132,800
2018-11-23	49.340	49.830	48.450	48.730	12.183	3,840,800
2018-11-21	50.020	50.580	48.210	50.090	12.523	12,399,600
2018-11-20	47.820	48.380	46.850	47.300	11.825	8,591,200
2018-11-19	51.000	51.000	48.390	48.540	12.135	7,131,600
2018-11-16	50.420	51.230	50.270	51.010	12.753	6,612,000
2018-11-15	49.650	50.830	49.010	50.800	12.700	6,411,200
2018-11-14	49.150	50.400	49.130	49.820	12.455	8,099,200
2018-11-13	49.290	49.990	48.350	48.820	12.205	17,735,600
2018-11-12	50.320	50.350	49.180	49.270	12.318	5,470,000
2018-11-09	50.190	50.600	49.560	50.270	12.568	5,510,000
2018-11-08	50.680	50.950	50.140	50.440	12.610	3,794,800
2018-11-07	50.470	50.950	49.720	50.800	12.700	6,127,200
2018-11-06	50.560	51.020	49.900	50.030	12.508	5,068,400
2018-11-05	50.320	50.500	49.310	50.360	12.590	3,748,000
2018-11-02	50.630	50.940	49.820	50.290	12.573	4,623,600
2018-11-01	49.100	50.240	48.800	50.160	12.540	5,424,800
2018-10-31	49.030	49.450	48.480	48.910	12.228	6,193,600
2018-10-30	47.110	48.550	46.910	48.500	12.125	4,780,800
2018-10-29	48.100	48.410	46.410	47.040	11.760	6,619,600
2018-10-26	47.530	48.170	46.600	47.260	11.815	9,270,000
2018-10-25	46.510	48.610	46.400	48.410	12.103	9,685,200
2018-10-24	49.890	50.000	46.280	46.330	11.583	17,930,000
2018-10-23	49.730	50.060	48.720	49.850	12.463	6,783,200
2018-10-22	49.340	50.660	49.340	50.480	12.620	6,793,600
2018-10-19	49.890	50.230	48.950	49.280	12.320	7,104,000
2018-10-18	50.870	50.900	49.460	49.760	12.440	5,621,200
2018-10-17	50.910	51.120	50.180	50.990	12.748	4,855,200
2018-10-16	50.630	51.170	50.180	51.080	12.770	6,884,000
2018-10-15	50.150	50.710	49.900	50.220	12.555	6,919,200
2018-10-12	49.740	50.510	49.460	50.380	12.595	8,639,600
2018-10-11	49.500	50.330	48.850	49.050	12.263	11,019,200
2018-10-10	51.230	51.490	49.880	49.960	12.490	13,732,400
2018-10-09	51.110	51.510	50.720	51.460	12.865	8,820,000
2018-10-08	51.760	52.310	50.660	51.260	12.815	7,441,600
2018-10-05	51.840	52.480	51.400	51.890	12.973	16,308,000
2018-10-04	52.400	52.750	51.230	51.740	12.935	20,584,000
2018-10-03	51.130	53.220	51.130	52.760	13.190	21,151,200
2018-10-02	52.360	52.550	50.950	51.230	12.808	21,334,800
2018-10-01	51.480	52.830	50.980	52.630	13.158	18,207,200
2018-09-28	51.290	51.680	51.180	51.530	12.883	9,780,800
2018-09-27	51.810	51.970	50.970	51.120	12.780	8,338,000
2018-09-26	51.680	51.900	50.640	51.650	12.913	12,024,400
2018-09-25	51.690	51.850	50.880	51.520	12.880	17,871,600
2018-09-24	52.250	52.810	50.950	51.420	12.855	18,578,400
2018-09-21	54.620	55.940	52.370	52.580	13.145	29,858,000
2018-09-20	56.440	58.210	55.700	56.130	14.033	25,641,200
2018-09-19	54.530	56.900	50.070	55.580	13.895	58,641,600
2018-09-18	63.690	64.260	63.680	64.170	16.043	9,362,800
2018-09-17	64.970	65.200	63.560	63.730	15.933	6,452,000
2018-09-14	66.260	66.770	64.650	64.830	16.208	6,606,800
2018-09-13	66.390	67.080	65.930	66.030	16.508	3,322,800
2018-09-12	66.430	66.700	65.470	66.240	16.560	5,550,000
2018-09-11	65.820	66.480	65.730	66.450	16.613	6,970,800
2018-09-10	65.910	66.370	65.820	65.910	16.478	4,150,000

← NewerPage 34 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.