Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	44.040	44.120	43.740	43.800	10.950	5,206,400
2017-12-19	44.320	44.500	44.020	44.040	11.010	4,660,400
2017-12-18	44.180	44.760	44.160	44.380	11.095	5,283,200
2017-12-15	43.980	44.320	43.700	44.110	11.028	6,868,800
2017-12-14	44.020	44.420	43.690	43.800	10.950	3,430,400
2017-12-13	43.820	44.240	43.760	43.910	10.978	3,372,400
2017-12-12	43.090	44.350	43.000	43.700	10.925	5,490,800
2017-12-11	44.080	44.080	43.420	43.900	10.975	5,409,200
2017-12-08	43.890	44.190	43.540	43.960	10.990	3,613,600
2017-12-07	43.430	43.970	43.340	43.880	10.970	4,516,800
2017-12-06	43.500	43.650	43.160	43.390	10.848	7,592,400
2017-12-05	43.080	43.720	42.610	43.520	10.880	7,191,600
2017-12-04	43.320	43.700	42.920	42.990	10.748	6,086,800
2017-12-01	43.130	43.390	41.680	43.010	10.753	6,270,000
2017-11-30	42.270	43.210	42.100	43.160	10.790	6,279,600
2017-11-29	41.840	42.250	41.330	42.130	10.533	6,504,000
2017-11-28	41.800	41.970	41.460	41.790	10.448	6,565,600
2017-11-27	42.650	42.800	41.770	41.770	10.443	7,792,400
2017-11-24	41.150	42.500	41.070	42.460	10.615	5,179,600
2017-11-22	38.630	41.380	38.630	41.010	10.253	15,198,000
2017-11-21	36.580	36.720	36.240	36.700	9.175	6,679,600
2017-11-20	35.570	36.530	35.560	36.310	9.078	5,334,800
2017-11-17	35.890	35.890	35.440	35.550	8.888	5,179,200
2017-11-16	36.030	36.080	35.830	35.940	8.985	4,435,600
2017-11-15	35.810	36.080	35.640	35.950	8.988	2,732,000
2017-11-14	35.720	36.000	35.650	35.880	8.970	2,242,400
2017-11-13	35.770	35.990	35.700	35.880	8.970	2,347,600
2017-11-10	35.450	35.900	35.320	35.850	8.963	4,148,800
2017-11-09	35.720	35.760	35.410	35.620	8.905	3,798,000
2017-11-08	35.590	36.020	35.530	35.900	8.975	3,934,400
2017-11-07	36.180	36.250	35.640	35.750	8.938	3,998,000
2017-11-06	36.270	36.340	36.070	36.220	9.055	4,373,200
2017-11-03	36.500	36.610	36.350	36.410	9.103	3,076,800
2017-11-02	35.840	36.640	35.780	36.500	9.125	3,398,800
2017-11-01	36.410	36.760	35.820	35.840	8.960	4,534,000
2017-10-31	36.050	36.480	36.050	36.290	9.073	5,038,000
2017-10-30	35.820	36.090	35.750	36.040	9.010	2,569,600
2017-10-27	35.880	35.980	35.600	35.880	8.970	8,849,600
2017-10-26	35.840	36.110	35.720	35.910	8.978	5,167,200
2017-10-25	36.110	36.230	35.700	35.750	8.938	3,008,000
2017-10-24	36.140	36.310	36.110	36.160	9.040	1,984,400
2017-10-23	36.530	36.600	36.070	36.150	9.038	6,036,400
2017-10-20	36.590	36.600	36.250	36.480	9.120	2,914,000
2017-10-19	36.310	36.470	36.200	36.410	9.103	2,612,400
2017-10-18	36.500	36.650	36.340	36.430	9.108	3,269,600
2017-10-17	36.150	36.510	36.140	36.390	9.098	2,342,000
2017-10-16	36.390	36.520	36.070	36.270	9.068	2,622,000
2017-10-13	36.170	36.430	36.140	36.320	9.080	4,301,600
2017-10-12	35.860	36.240	35.750	36.110	9.028	2,912,400
2017-10-11	35.650	35.870	35.620	35.840	8.960	4,216,000
2017-10-10	35.570	35.660	35.430	35.560	8.890	2,622,000
2017-10-09	35.370	35.530	35.260	35.390	8.848	2,381,600
2017-10-06	35.060	35.270	35.060	35.240	8.810	3,231,200
2017-10-05	34.750	35.290	34.610	35.180	8.795	7,390,800
2017-10-04	34.710	34.790	34.530	34.780	8.695	4,876,400
2017-10-03	34.550	34.820	34.550	34.650	8.663	4,597,600
2017-10-02	34.490	34.780	34.390	34.550	8.638	2,638,400
2017-09-29	34.300	34.620	34.240	34.370	8.593	4,948,000
2017-09-28	34.570	34.610	34.220	34.290	8.573	5,039,600
2017-09-27	34.290	34.730	34.220	34.610	8.653	3,734,000

← NewerPage 38 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.