$53.56 +0.54 (%) Copart Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPRT historical data

Date Open High Low Close Volume
9/29/201653.8253.9152.7153.02578,830
9/28/201654.1254.3353.4453.92802,608
9/27/201653.6254.2553.3454.05729,220
9/26/201653.9854.0353.5053.65649,319
9/23/201652.9354.1352.9354.051,563,463
9/22/201654.0054.0052.8452.871,403,499
9/21/201654.5054.8551.5253.502,423,863
9/20/201651.1651.7050.7651.41833,893
9/19/201650.1450.9750.1150.74532,707
9/16/201650.1050.4349.8150.06919,848
9/15/201649.8150.3749.4250.31430,332
9/14/201649.9850.1249.5649.73340,573
9/13/201650.3850.3849.4649.75505,877
9/12/201649.9250.4849.6250.45633,325
9/9/201650.1550.3249.8050.01818,255
9/8/201651.0251.4450.3650.61562,490
9/7/201651.2051.3450.7851.15547,774
9/6/201651.5251.5250.5851.33759,449
9/2/201651.5051.8551.0851.68516,792
9/1/201651.2151.4550.9451.23659,204
8/31/201651.1951.5850.8551.02478,789
8/30/201651.8751.8750.9251.14557,087
8/29/201651.4852.0551.1451.69559,614
8/26/201652.0452.0951.1951.58491,885
8/25/201652.0553.7051.7252.19588,800
8/24/201653.0253.0252.6052.70270,643
8/23/201653.0653.2052.8852.95319,312
8/22/201652.2052.8252.0552.80534,052
8/19/201652.0052.4351.8652.17520,069
8/18/201651.1952.1050.9452.07558,827
8/17/201650.7551.2550.5051.19412,658
8/16/201650.8050.8450.4050.74280,435
8/15/201650.8250.9450.5450.84346,646
8/12/201650.6750.7850.2950.62209,164
8/11/201651.0051.3050.6550.68319,754
8/10/201650.4950.9350.4550.93445,854
8/9/201650.3950.7349.8850.42390,134
8/8/201651.0051.0550.3750.40374,100
8/5/201650.5251.1550.4151.00318,526
8/4/201649.9750.4949.9550.23450,662
8/3/201650.9950.9949.9250.00574,401
8/2/201651.4651.4850.7950.84525,960
8/1/201650.6451.4150.4151.31437,785
7/29/201650.4850.8050.3750.44442,440
7/28/201651.2351.2950.3850.43724,017
7/27/201650.6851.3150.0451.30710,884
7/26/201650.6850.9750.4250.60323,366
7/25/201650.2751.1750.2750.83699,450
7/22/201649.7850.5549.5950.37259,856
7/21/201649.6550.3649.1749.75298,996
7/20/201649.5250.1349.5249.76340,481
7/19/201649.3549.6549.1049.46355,067
7/18/201650.1250.3949.4949.56451,977
7/15/201649.7349.9849.5049.90265,060
7/14/201649.9650.0749.6549.91305,358
7/13/201650.2850.2849.5249.56302,081
7/12/201650.3250.6949.5150.01698,358
7/11/201649.9150.3749.8950.01495,121
7/8/201649.4350.0249.2249.85663,046
7/7/201649.3849.6948.8548.93389,793
7/6/201649.3949.7549.0849.32632,941
7/5/201649.0249.7048.8349.40588,830
7/1/201649.0849.6348.6049.34516,725
6/30/201648.2949.0247.9749.01665,917
6/29/201647.2649.5847.0148.09586,325
6/28/201646.7746.9846.3746.731,434,510
6/27/201646.7547.1045.9746.461,204,348
6/24/201647.6848.4947.1147.641,424,732
6/23/201649.3549.4348.9949.43715,246
6/22/201649.1949.4148.7848.83456,277
6/21/201649.0549.3648.8448.98403,283
6/20/201649.1349.5848.6849.14444,759
6/17/201648.6949.1148.5548.591,192,192
6/16/201648.6248.9048.2748.84440,568
6/15/201648.8949.0048.5648.84660,371
6/14/201648.6348.8948.5548.73619,437
6/13/201648.8049.1348.5748.88719,639
6/10/201649.5549.6048.9549.02757,129
6/9/201649.4350.0848.9049.99642,319
6/8/201649.2449.7048.8249.70853,358
6/7/201649.0249.5348.7749.34608,614
6/6/201648.8949.2348.5949.02479,817
6/3/201649.4049.7448.7548.81529,901
6/2/201649.3349.5248.9549.46867,986
6/1/201649.7749.9049.2349.361,679,819
5/31/201649.2549.9048.7349.51948,249
5/27/201648.0049.1447.8448.871,488,151
5/26/201646.0048.5446.0048.132,458,868
5/25/201644.1844.3743.7643.921,123,535
5/24/201643.6844.0943.3144.05746,211
5/23/201643.4543.9543.2343.35613,854
5/20/201642.8943.4542.6243.43591,338
5/19/201643.1643.3342.3642.66653,910
5/18/201643.0843.6543.0043.30515,811
5/17/201643.4543.6642.9743.15664,268
5/16/201642.7643.5342.5943.46386,726
5/13/201643.3243.3442.5042.73522,978
5/12/201643.5943.6642.9943.25474,297
5/11/201643.6143.8243.2543.36460,550
5/10/201643.4843.8143.1343.69351,620
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center