Copart Inc $36.49

up +0.41


17/4/2014 08:10 PM  |  NASDAQ : CPRT  
Industries : Specialty Retail / Auto Dealerships
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPRT historical data

Date Open High Low Close Volume
4/17/201436.1036.6936.0836.49372,573
4/16/201435.7136.1035.4536.08321,267
4/15/201435.5535.6335.0135.50262,359
4/14/201435.6835.9335.2435.44570,903
4/11/201436.4636.5235.4535.48434,049
4/10/201437.1937.3836.6936.76568,985
4/9/201436.8937.2536.7937.16627,486
4/8/201436.2636.8935.0336.87630,943
4/7/201436.8436.9436.0736.251,184,180
4/4/201437.3037.5436.6736.87647,209
4/3/201436.9637.2936.7537.04339,994
4/2/201436.7036.9436.5236.89327,455
4/1/201436.5036.8236.3136.55790,127
3/31/201436.1836.5436.0236.39389,440
3/28/201435.4836.1035.2735.92563,655
3/27/201435.3235.5235.1635.43493,284
3/26/201436.4336.5435.4335.44593,063
3/25/201436.2836.6335.9136.31496,218
3/24/201436.6336.9235.8436.11410,188
3/21/201436.2637.0436.0536.671,828,280
3/20/201436.1836.2335.9236.18246,439
3/19/201436.2636.3235.9536.20251,194
3/18/201435.9236.2435.8536.24410,205
3/17/201435.6636.0735.4935.90280,048
3/14/201435.5635.9235.2935.60301,301
3/13/201436.4136.5535.5135.62476,042
3/12/201436.1536.4736.0136.34378,707
3/11/201436.8936.8936.3336.37262,352
3/10/201436.7137.0236.6336.84332,316
3/7/201436.9737.1636.6936.82291,742
3/6/201436.6737.1236.6336.82593,589
3/5/201436.5636.8336.3036.78431,176
3/4/201436.4736.8636.4336.63667,490
3/3/201436.2636.4335.8336.16467,642
2/28/201436.4636.7836.2436.43815,146
2/27/201435.6537.0035.6536.361,146,980
2/26/201434.6735.8933.9135.492,035,790
2/25/201435.4135.5234.8035.21793,338
2/24/201434.8235.5734.7235.361,333,430
2/21/201434.4634.8334.0934.68560,979
2/20/201434.2534.5634.1834.33313,752
2/19/201433.6434.5233.3634.271,085,300
2/18/201434.2534.4333.7533.811,205,250
2/14/201434.7834.8334.2434.28783,485
2/13/201434.5535.1734.3734.78940,583
2/12/201434.6934.8634.4634.73746,753
2/11/201433.9134.5933.9134.58479,609
2/10/201433.8434.0333.5633.94416,078
2/7/201433.5033.9333.4033.91601,691
2/6/201433.0933.5332.9833.46549,702
2/5/201433.3433.4132.9133.09624,281
2/4/201432.8733.5232.6633.40755,691
2/3/201434.1134.1132.5932.641,438,750
1/31/201434.0834.5133.6334.28445,211
1/30/201434.5134.5834.1934.54394,813
1/29/201434.2234.6233.9534.25348,982
1/28/201434.6234.7334.2834.55465,195
1/27/201434.5235.0634.2234.56510,132
1/24/201435.5235.6634.7134.71585,374
1/23/201436.0436.3035.5035.74519,464
1/22/201435.8736.3035.8236.27357,780
1/21/201436.0136.2335.7635.90472,115
1/17/201435.7435.8835.6335.74443,956
1/16/201435.8836.0635.6835.76364,472
1/15/201436.1136.2435.8635.98540,267
1/14/201435.8836.1235.7336.11297,837
1/13/201436.1336.2535.6435.80539,916
1/10/201436.1036.3235.9336.31342,777
1/9/201436.4836.5035.8836.06403,550
1/8/201436.4536.4636.0836.24697,054
1/7/201436.2036.4736.1536.37691,906
1/6/201436.3436.5236.0136.32625,398
1/3/201436.6536.9336.2536.31738,978
1/2/201436.6536.8536.5036.61801,411
12/31/201336.5836.8036.4336.65319,831
12/30/201336.2136.6336.1236.58417,335
12/27/201336.0736.3836.0736.28311,509
12/26/201336.0836.2535.9036.06296,942
12/24/201335.9036.0635.6436.05354,452
12/23/201335.8036.1235.6735.99568,817
12/20/201335.7436.1135.4835.69988,054
12/19/201335.9236.0835.6135.63493,905
12/18/201335.6136.0335.2936.02565,283
12/17/201335.6335.6635.2935.52522,370
12/16/201335.3235.6735.2335.62380,814
12/13/201335.2735.4935.0835.26393,058
12/12/201335.1735.2734.8835.14573,569
12/11/201335.4435.5435.0135.19499,417
12/10/201335.5735.8235.3535.36525,161
12/9/201335.9536.1435.5435.65791,861
12/6/201335.5535.7935.3835.76746,730
12/5/201335.4235.5335.0635.27918,004
12/4/201335.2035.6035.0935.461,215,030
12/3/201334.7435.3734.5435.23954,067
12/2/201335.2435.2434.4334.731,428,320
11/29/201334.7034.7134.4234.43312,099
11/27/201334.3934.5633.9934.511,077,540
11/26/201332.5634.1732.3033.893,650,460
11/25/201332.7932.8932.4032.50996,091
11/22/201332.8632.9732.7132.84437,460
Trading Center