Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	65.170	65.770	65.060	65.530	16.383	4,392,400
2018-09-06	64.660	65.500	64.480	65.100	16.275	5,186,800
2018-09-05	64.770	64.790	63.740	64.680	16.170	6,072,800
2018-09-04	64.710	65.060	64.360	64.900	16.225	6,737,200
2018-08-31	64.260	64.540	64.120	64.310	16.078	5,044,400
2018-08-30	64.110	64.760	64.060	64.390	16.098	4,443,600
2018-08-29	64.280	64.780	64.020	64.120	16.030	6,822,400
2018-08-28	63.820	64.610	63.800	64.070	16.018	4,404,000
2018-08-27	63.050	64.120	62.860	63.790	15.948	3,980,400
2018-08-24	63.150	63.500	62.420	62.730	15.683	4,590,000
2018-08-23	62.940	63.290	62.770	62.990	15.748	2,944,800
2018-08-22	62.380	63.250	62.260	63.000	15.750	2,748,400
2018-08-21	62.010	62.760	61.710	62.470	15.618	4,456,000
2018-08-20	61.120	62.220	60.990	61.670	15.418	4,304,800
2018-08-17	60.830	61.100	60.180	60.980	15.245	3,110,800
2018-08-16	60.270	60.930	60.050	60.820	15.205	3,540,400
2018-08-15	59.210	60.140	58.800	60.060	15.015	4,162,800
2018-08-14	59.410	59.840	59.100	59.510	14.878	4,586,000
2018-08-13	60.350	60.620	59.260	59.300	14.825	5,316,000
2018-08-10	59.700	60.720	59.650	60.230	15.058	3,008,000
2018-08-09	59.410	60.320	59.410	60.000	15.000	2,638,400
2018-08-08	59.100	59.680	59.040	59.370	14.843	2,920,000
2018-08-07	58.510	59.370	58.470	59.160	14.790	4,019,600
2018-08-06	57.570	58.580	57.360	58.510	14.628	3,952,400
2018-08-03	57.710	57.830	56.720	57.430	14.358	3,017,200
2018-08-02	57.610	57.950	57.340	57.800	14.450	4,765,600
2018-08-01	55.960	57.800	55.880	57.570	14.393	4,035,200
2018-07-31	56.400	57.610	56.310	57.390	14.348	6,454,000
2018-07-30	56.860	56.920	55.860	56.210	14.053	4,180,000
2018-07-27	58.230	58.450	56.680	56.940	14.235	3,266,400
2018-07-26	57.970	58.710	57.730	58.120	14.530	4,775,200
2018-07-25	57.390	58.400	56.780	58.330	14.583	5,334,000
2018-07-24	58.640	58.720	57.060	57.370	14.343	9,037,200
2018-07-23	59.000	59.030	58.070	58.260	14.565	6,892,000
2018-07-20	59.010	59.360	58.960	58.980	14.745	3,691,200
2018-07-19	59.050	59.460	58.980	59.130	14.783	3,416,800
2018-07-18	59.160	59.390	58.490	59.320	14.830	6,228,800
2018-07-17	58.090	59.290	57.850	59.160	14.790	6,276,400
2018-07-16	59.310	59.660	58.320	58.430	14.608	8,791,200
2018-07-13	59.020	59.520	58.760	59.310	14.828	4,359,600
2018-07-12	58.750	59.150	58.510	58.880	14.720	7,613,600
2018-07-11	57.140	58.610	56.930	58.320	14.580	7,959,200
2018-07-10	59.020	59.500	58.370	58.710	14.678	5,277,600
2018-07-09	58.110	58.820	58.090	58.750	14.688	6,445,600
2018-07-06	57.300	58.260	57.030	58.010	14.503	6,790,000
2018-07-05	57.390	57.790	56.140	57.160	14.290	10,150,400
2018-07-03	57.450	57.800	56.840	57.340	14.335	5,948,000
2018-07-02	56.570	56.880	55.700	56.840	14.210	10,092,000
2018-06-29	56.080	57.040	55.780	56.560	14.140	213,690,400
2018-06-28	55.240	56.080	54.630	56.010	14.003	10,647,600
2018-06-27	56.560	56.560	55.130	55.170	13.793	10,818,800
2018-06-26	57.450	57.750	55.780	56.280	14.070	15,619,600
2018-06-25	60.000	60.010	57.790	58.300	14.575	6,113,600
2018-06-22	60.230	60.300	59.740	59.910	14.978	10,142,000
2018-06-21	60.190	60.430	59.240	59.570	14.893	5,172,800
2018-06-20	59.640	60.400	59.050	60.200	15.050	6,536,800
2018-06-19	58.270	59.540	58.190	59.430	14.858	10,144,000
2018-06-18	57.920	58.960	57.770	58.820	14.705	9,208,000
2018-06-15	57.980	58.320	57.330	58.220	14.555	14,442,400
2018-06-14	57.720	58.190	57.330	58.080	14.520	9,017,200

← NewerPage 35 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.