Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	50.460	51.300	50.070	51.260	12.815	3,756,400
2018-03-19	50.930	51.140	50.030	50.450	12.613	4,906,800
2018-03-16	50.200	51.300	50.200	51.040	12.760	7,227,200
2018-03-15	50.710	50.710	50.140	50.300	12.575	3,421,200
2018-03-14	50.830	51.320	50.390	50.710	12.678	4,462,000
2018-03-13	51.160	51.510	50.510	50.780	12.695	6,630,000
2018-03-12	50.220	51.200	50.160	51.110	12.778	7,318,000
2018-03-09	49.470	50.210	49.180	50.110	12.528	5,579,600
2018-03-08	49.670	49.750	48.510	49.100	12.275	7,158,400
2018-03-07	48.500	49.580	48.500	49.530	12.383	8,523,200
2018-03-06	47.550	49.060	47.380	49.040	12.260	13,307,200
2018-03-05	45.950	47.510	45.770	47.500	11.875	5,642,400
2018-03-02	45.630	46.250	45.450	46.160	11.540	5,446,000
2018-03-01	46.820	47.100	45.510	45.950	11.488	5,820,000
2018-02-28	47.940	47.980	46.720	46.810	11.703	9,174,400
2018-02-27	47.340	48.680	47.060	47.670	11.918	8,758,000
2018-02-26	49.460	50.710	46.740	46.920	11.730	11,850,800
2018-02-23	46.430	46.820	45.930	46.770	11.693	5,764,000
2018-02-22	46.240	46.550	45.890	46.200	11.550	6,683,600
2018-02-21	47.040	47.650	46.050	46.110	11.528	8,536,400
2018-02-20	46.330	47.110	46.110	46.830	11.708	15,336,000
2018-02-16	45.600	46.620	45.300	46.470	11.618	9,049,200
2018-02-15	44.920	45.930	44.100	45.740	11.435	8,374,800
2018-02-14	43.070	44.910	42.940	44.900	11.225	6,138,400
2018-02-13	42.540	43.320	42.090	43.190	10.798	6,318,800
2018-02-12	42.350	43.260	42.020	42.830	10.708	5,710,800
2018-02-09	40.990	41.820	40.290	41.540	10.385	5,452,400
2018-02-08	41.730	42.360	40.740	40.750	10.188	4,295,600
2018-02-07	41.600	42.170	41.520	41.740	10.435	2,800,800
2018-02-06	40.650	41.850	39.210	41.760	10.440	6,588,800
2018-02-05	43.020	43.430	41.630	41.710	10.428	5,112,400
2018-02-02	43.350	43.650	43.200	43.440	10.860	4,210,000
2018-02-01	43.990	44.180	43.470	43.620	10.905	3,044,800
2018-01-31	44.580	44.770	43.790	44.070	11.018	3,512,400
2018-01-30	44.550	44.920	44.300	44.400	11.100	3,298,000
2018-01-29	45.270	45.320	44.720	44.790	11.198	2,017,600
2018-01-26	45.010	45.350	44.670	45.340	11.335	2,101,600
2018-01-25	44.860	45.160	44.660	44.980	11.245	3,471,600
2018-01-24	45.140	45.340	44.450	44.720	11.180	4,375,200
2018-01-23	45.420	45.610	44.950	44.990	11.248	4,125,600
2018-01-22	45.670	45.850	44.980	45.420	11.355	4,368,800
2018-01-19	45.000	46.090	44.690	45.670	11.418	5,176,400
2018-01-18	44.290	44.750	44.260	44.600	11.150	2,667,600
2018-01-17	44.510	44.510	44.070	44.330	11.083	5,086,800
2018-01-16	45.080	45.260	44.160	44.320	11.080	3,301,200
2018-01-12	44.510	44.870	44.130	44.850	11.213	3,102,400
2018-01-11	43.570	44.500	43.560	44.500	11.125	4,504,000
2018-01-10	43.450	43.590	43.200	43.520	10.880	4,477,600
2018-01-09	43.630	43.700	43.100	43.480	10.870	4,110,800
2018-01-08	43.590	43.860	43.280	43.550	10.888	5,016,800
2018-01-05	43.770	43.880	43.030	43.530	10.883	3,698,400
2018-01-04	43.500	43.950	43.300	43.740	10.935	4,672,000
2018-01-03	43.630	43.850	43.200	43.390	10.848	4,625,600
2018-01-02	43.520	43.670	43.190	43.600	10.900	3,448,000
2017-12-29	43.320	43.440	43.040	43.190	10.798	3,256,400
2017-12-28	43.390	43.550	43.080	43.200	10.800	2,404,800
2017-12-27	43.750	43.750	43.210	43.290	10.823	3,378,800
2017-12-26	43.780	44.350	43.270	43.340	10.835	3,694,800
2017-12-22	43.420	43.470	43.240	43.350	10.838	3,980,800
2017-12-21	43.800	43.880	43.390	43.410	10.853	3,971,600

← NewerPage 37 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.