Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	31.520	31.980	31.520	31.790	7.948	7,103,200
2017-06-29	31.520	31.640	31.040	31.410	7.853	4,436,800
2017-06-28	31.440	31.720	31.120	31.510	7.878	3,965,200
2017-06-27	31.460	31.580	31.260	31.280	7.820	4,750,000
2017-06-26	31.540	31.590	31.400	31.450	7.863	4,196,800
2017-06-23	31.270	31.570	31.220	31.540	7.885	9,091,200
2017-06-22	30.990	31.340	30.840	31.270	7.818	3,921,200
2017-06-21	31.300	31.300	30.850	30.990	7.748	7,138,800
2017-06-20	31.530	31.530	31.080	31.180	7.795	4,426,000
2017-06-19	31.440	31.780	31.280	31.580	7.895	5,900,400
2017-06-16	31.430	31.500	31.140	31.240	7.810	6,320,000
2017-06-15	31.180	31.490	31.100	31.450	7.863	3,245,600
2017-06-14	31.640	31.760	31.340	31.500	7.875	3,372,000
2017-06-13	31.580	31.680	31.400	31.570	7.893	4,659,200
2017-06-12	31.300	31.610	31.160	31.440	7.860	4,980,000
2017-06-09	31.090	31.400	31.050	31.350	7.838	3,426,400
2017-06-08	31.240	31.380	31.040	31.070	7.768	4,236,800
2017-06-07	31.100	31.350	30.890	31.160	7.790	4,900,000
2017-06-06	31.130	31.240	30.960	30.980	7.745	2,991,600
2017-06-05	31.640	31.740	31.290	31.290	7.823	3,828,800
2017-06-02	31.790	32.000	31.460	31.720	7.930	3,515,200
2017-06-01	31.360	31.790	31.340	31.790	7.948	5,342,400
2017-05-31	31.020	31.280	30.570	31.190	7.798	4,688,800
2017-05-30	31.100	31.440	30.880	30.890	7.723	5,135,200
2017-05-26	31.380	31.600	30.990	31.050	7.763	7,986,000
2017-05-25	30.000	31.670	29.930	31.410	7.853	14,105,600
2017-05-24	29.980	30.080	29.810	29.980	7.495	4,411,600
2017-05-23	29.850	30.110	29.750	30.020	7.505	4,491,200
2017-05-22	29.390	29.760	29.370	29.700	7.425	4,038,000
2017-05-19	29.240	29.410	28.890	29.310	7.328	7,432,400
2017-05-18	29.190	29.550	29.090	29.340	7.335	3,118,400
2017-05-17	29.690	29.860	29.170	29.180	7.295	4,539,200
2017-05-16	29.950	30.130	29.760	29.970	7.493	2,865,200
2017-05-15	29.890	30.220	29.790	29.980	7.495	3,178,800
2017-05-12	29.900	29.940	29.750	29.890	7.473	1,894,800
2017-05-11	30.100	30.200	29.640	29.920	7.480	3,806,800
2017-05-10	30.320	30.510	30.020	30.170	7.543	3,466,400
2017-05-09	30.530	30.670	30.340	30.410	7.603	2,446,800
2017-05-08	30.630	30.770	30.430	30.500	7.625	2,810,800
2017-05-05	30.580	30.660	30.280	30.650	7.663	4,968,400
2017-05-04	30.310	30.550	30.150	30.520	7.630	3,410,400
2017-05-03	30.550	30.550	30.200	30.270	7.568	3,088,000
2017-05-02	30.700	30.810	30.430	30.650	7.663	3,488,400
2017-05-01	31.020	31.030	30.620	30.640	7.660	2,366,800
2017-04-28	31.210	31.290	30.870	30.900	7.725	3,144,800
2017-04-27	31.140	31.410	30.910	31.180	7.795	2,438,400
2017-04-26	30.930	31.140	30.820	30.990	7.748	1,844,000
2017-04-25	30.840	31.010	30.690	30.860	7.715	1,859,600
2017-04-24	30.530	30.740	30.400	30.680	7.670	2,127,200
2017-04-21	30.110	30.360	30.110	30.240	7.560	2,044,000
2017-04-20	30.110	30.290	30.000	30.230	7.558	2,792,400
2017-04-19	29.950	30.020	29.780	29.980	7.495	2,613,600
2017-04-18	29.660	29.950	29.650	29.820	7.455	2,802,000
2017-04-17	29.710	30.000	29.670	29.920	7.480	3,775,600
2017-04-13	29.840	30.000	29.640	29.650	7.413	7,126,000
2017-04-12	30.110	30.180	29.760	29.830	7.458	3,696,800
2017-04-11	30.180	30.650	29.670	30.120	7.530	4,624,400
2017-04-10	59.800	60.420	59.780	60.110	7.514	2,560,000
2017-04-07	59.860	60.230	59.610	59.680	7.460	3,500,800
2017-04-06	59.870	60.390	59.190	60.010	7.501	4,002,400

← NewerPage 40 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.