Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	57.720	58.190	57.330	58.080	14.520	9,017,200
2018-06-13	57.800	58.240	57.570	57.700	14.425	6,752,800
2018-06-12	57.580	57.800	57.340	57.610	14.403	4,588,400
2018-06-11	57.830	58.000	57.290	57.570	14.393	6,989,200
2018-06-08	56.980	57.730	56.910	57.630	14.408	4,651,600
2018-06-07	57.420	57.420	56.430	57.070	14.268	5,660,800
2018-06-06	57.140	57.410	56.630	57.150	14.288	6,605,200
2018-06-05	55.950	57.330	55.950	57.290	14.323	10,283,200
2018-06-04	55.630	56.150	55.470	56.110	14.028	9,915,200
2018-06-01	55.180	56.070	54.900	55.570	13.893	6,389,600
2018-05-31	56.310	56.550	54.630	54.830	13.708	54,738,000
2018-05-30	55.570	56.490	55.390	56.160	14.040	9,658,800
2018-05-29	54.160	55.550	54.120	55.420	13.855	11,147,200
2018-05-25	53.000	54.380	52.850	54.250	13.563	8,766,000
2018-05-24	52.670	54.510	52.150	52.710	13.178	10,897,600
2018-05-23	52.970	53.200	52.560	52.960	13.240	10,347,600
2018-05-22	54.340	54.420	52.940	53.000	13.250	10,865,200
2018-05-21	54.540	55.080	53.760	53.970	13.493	8,264,800
2018-05-18	55.570	55.990	54.040	54.070	13.518	9,053,200
2018-05-17	55.930	56.780	55.660	56.290	14.073	5,786,800
2018-05-16	55.290	56.250	55.120	56.120	14.030	3,950,000
2018-05-15	55.060	55.450	54.690	55.390	13.848	7,045,200
2018-05-14	55.350	55.630	55.070	55.610	13.903	6,144,800
2018-05-11	54.500	55.310	54.220	55.260	13.815	7,179,600
2018-05-10	53.910	54.620	53.850	54.260	13.565	5,566,800
2018-05-09	53.290	53.890	52.950	53.800	13.450	5,438,800
2018-05-08	52.480	53.240	52.440	53.200	13.300	4,260,800
2018-05-07	53.050	53.430	52.010	52.440	13.110	6,187,200
2018-05-04	52.070	53.140	51.930	52.820	13.205	4,750,000
2018-05-03	51.480	52.340	51.390	52.280	13.070	4,714,800
2018-05-02	51.590	52.360	51.490	51.800	12.950	4,318,400
2018-05-01	51.080	51.770	50.870	51.660	12.915	4,579,600
2018-04-30	51.650	52.030	51.060	51.080	12.770	5,987,200
2018-04-27	51.560	51.820	51.220	51.630	12.908	3,142,800
2018-04-26	51.420	51.820	51.380	51.420	12.855	4,327,600
2018-04-25	51.070	51.570	50.480	51.340	12.835	4,084,400
2018-04-24	52.230	52.730	50.840	51.170	12.793	5,264,400
2018-04-23	51.800	52.430	50.900	51.940	12.985	4,620,000
2018-04-20	51.970	52.190	51.350	51.500	12.875	3,708,000
2018-04-19	51.890	52.420	51.830	51.860	12.965	5,590,000
2018-04-18	51.370	52.310	51.370	51.830	12.958	4,948,800
2018-04-17	51.180	51.930	50.960	51.300	12.825	6,427,200
2018-04-16	50.830	50.840	50.310	50.330	12.583	8,546,400
2018-04-13	51.090	51.480	50.200	50.390	12.598	4,010,800
2018-04-12	50.450	51.150	50.440	50.840	12.710	4,240,400
2018-04-11	50.230	50.780	50.210	50.420	12.605	2,663,200
2018-04-10	50.360	50.960	50.180	50.600	12.650	2,922,800
2018-04-09	50.100	50.610	49.880	49.890	12.473	4,909,200
2018-04-06	50.380	50.750	49.120	49.660	12.415	6,149,600
2018-04-05	51.000	51.430	50.460	50.750	12.688	4,775,600
2018-04-04	49.680	50.830	49.220	50.660	12.665	4,678,400
2018-04-03	50.140	50.570	49.710	50.320	12.580	6,310,400
2018-04-02	50.930	51.130	49.320	49.800	12.450	4,008,800
2018-03-29	49.960	51.350	49.860	50.930	12.733	5,176,000
2018-03-28	50.110	50.470	49.370	49.830	12.458	6,711,600
2018-03-27	50.980	51.770	49.730	49.990	12.498	6,372,800
2018-03-26	50.360	50.960	49.980	50.930	12.733	4,368,000
2018-03-23	50.360	50.950	49.500	49.730	12.433	4,137,600
2018-03-22	50.890	51.210	49.850	49.870	12.468	3,204,000
2018-03-21	51.190	51.680	51.080	51.250	12.813	3,352,800

← NewerPage 36 of 79 · 4,732 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.