$31.32 0.00 (%) Copart Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/201431.4931.6831.1631.32731,717
9/29/201431.1431.6031.0531.51969,529
9/26/201431.2831.4630.9731.251,190,143
9/25/201431.2631.4630.9631.271,841,183
9/24/201431.7432.2730.9631.493,921,142
9/23/201433.4033.6332.9032.95768,148
9/22/201433.5333.7233.3533.45613,637
9/19/201434.2934.2933.6233.72729,231
9/18/201434.4334.5634.1334.14350,799
9/17/201433.9734.2733.9034.25456,617
9/16/201433.6533.9733.5133.88528,350
9/15/201433.4133.7733.3833.76403,680
9/12/201433.8533.8533.4233.46289,880
9/11/201433.6233.8833.4833.82274,492
9/10/201433.6633.8633.3833.85396,109
9/9/201433.5133.7833.3633.55459,900
9/8/201433.7133.9833.3533.53920,619
9/5/201433.6033.9833.4033.81457,604
9/4/201433.9634.1533.6933.71509,203
9/3/201434.5734.7033.9834.00424,789
9/2/201434.5434.9234.3934.58583,598
8/29/201434.5634.5634.1834.43334,966
8/28/201434.1834.4233.9134.42781,613
8/27/201434.2534.5534.1534.28473,999
8/26/201434.5834.7634.3134.32328,919
8/25/201434.4134.8034.1734.52350,662
8/22/201434.3434.6034.1434.22274,436
8/21/201434.2934.6734.2434.35543,497
8/20/201434.0434.4433.8534.26320,017
8/19/201434.1534.2633.8934.17429,654
8/18/201433.8434.2633.6934.10379,199
8/15/201433.7233.8333.3533.67702,251
8/14/201433.5433.7033.4033.50407,442
8/13/201433.5833.7733.4033.54421,085
8/12/201433.4833.8233.3833.50224,975
8/11/201433.7733.8833.5933.68224,667
8/8/201433.4033.7033.3233.61298,033
8/7/201433.7433.7433.2833.41244,681
8/6/201433.4533.9133.4533.63223,199
8/5/201433.3033.7433.0033.67368,916
8/4/201433.5333.7033.2933.47633,631
8/1/201433.3433.6233.1933.49765,684
7/31/201433.7033.9633.3733.38322,388
7/30/201434.2634.3233.6833.84430,313
7/29/201434.7534.7834.0634.07430,251
7/28/201434.7534.7834.3934.69307,130
7/25/201435.0335.1834.6734.71188,582
7/24/201435.1035.3334.9235.13260,986
7/23/201434.8135.1434.5535.00278,429
7/22/201434.9234.9834.6934.82531,226
7/21/201435.3335.3434.7634.80362,202
7/18/201434.7735.2634.6835.08196,659
7/17/201434.9134.9834.5834.63496,166
7/16/201435.5735.6134.5535.03964,282
7/15/201435.6436.0835.2535.48256,617
7/14/201435.6535.8935.4135.67504,163
7/11/201435.4135.6235.1535.42476,879
7/10/201435.5836.0135.4735.49338,519
7/9/201436.0336.2435.8836.09305,622
7/8/201435.8636.1035.6535.97402,723
7/7/201435.9836.1935.7735.85282,112
7/3/201436.0536.3335.6136.06227,576
7/2/201436.1836.6335.8535.89285,289
7/1/201435.9336.6735.8636.26636,512
6/30/201435.3635.9935.2035.96650,417
6/27/201435.1435.4935.0035.35366,560
6/26/201435.2635.4234.9435.20287,572
6/25/201434.9535.3034.9335.23297,795
6/24/201434.8835.3134.8835.04487,316
6/23/201435.1835.1834.8934.96493,554
6/20/201435.9036.0034.9635.082,405,406
6/19/201436.1236.1435.7735.81397,295
6/18/201435.7636.1835.6736.06346,799
6/17/201435.5636.1435.5236.01413,826
6/16/201435.5135.7935.4935.63236,205
6/13/201435.5535.8035.4235.52229,404
6/12/201435.6435.7935.3735.55376,039
6/11/201435.9735.9835.6135.76265,428
6/10/201436.2736.5336.0936.16308,643
6/9/201436.2636.8836.1736.39447,266
6/6/201436.3436.5236.1736.33273,419
6/5/201435.6736.5735.6036.34851,592
6/4/201435.2035.8535.1035.71459,760
6/3/201435.4035.6135.2435.29567,928
6/2/201435.6335.8335.1835.65767,398
5/30/201435.2435.7534.9535.57506,429
5/29/201435.3236.2834.5435.181,124,083
5/28/201436.9837.0936.2036.29744,722
5/27/201436.6737.1536.5336.94526,079
5/23/201436.3436.7536.1236.48218,711
5/22/201436.1936.6635.9636.36256,012
5/21/201436.0336.3335.7736.14268,265
5/20/201436.5236.7435.7435.94243,009
5/19/201435.7536.6335.5536.52311,473
5/16/201435.7336.0435.4735.91172,140
5/15/201435.7235.7535.1535.74222,969
5/14/201436.4736.5335.9135.93193,243
5/13/201436.8637.0136.5436.61334,264
5/12/201436.5637.1336.3836.83627,729
5/9/201436.0536.3535.7336.32274,040
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center