$37.19 +0.44 (%) Copart Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201536.7637.2236.6637.19236,135
3/26/201536.3836.9336.1936.75248,483
3/25/201537.4637.7536.6036.61368,631
3/24/201537.5837.6337.2437.46250,651
3/23/201537.8337.8437.4737.53310,249
3/20/201537.4837.8637.0737.80839,016
3/19/201537.3537.3937.0337.37308,345
3/18/201537.3037.5436.9637.35304,566
3/17/201537.6537.7137.3037.41392,593
3/16/201537.3337.7837.2337.73398,061
3/13/201537.3837.3836.7937.28362,460
3/12/201537.0337.4336.8637.32238,562
3/11/201536.8536.8536.3036.81427,365
3/10/201537.0537.6036.5936.68222,209
3/9/201537.3337.4837.1537.22402,893
3/6/201537.1537.3936.7337.22465,499
3/5/201537.2437.3236.9837.27228,279
3/4/201537.8737.8737.1337.27257,734
3/3/201538.0938.2137.7937.87310,619
3/2/201537.3738.1137.3738.09403,985
2/27/201537.8138.0337.3937.42336,898
2/26/201538.3038.5037.8637.92322,496
2/25/201536.1938.4136.0838.36684,874
2/24/201537.5738.1937.2337.601,188,127
2/23/201537.8438.1037.4437.52512,942
2/20/201537.9338.0637.3138.00513,575
2/19/201537.9738.2337.7837.93314,457
2/18/201537.9838.0637.7338.04558,021
2/17/201538.0938.1937.8237.97510,052
2/13/201537.9738.1737.8138.17251,612
2/12/201537.9538.0537.6637.94320,148
2/11/201537.7637.8937.4037.83208,291
2/10/201537.9938.0037.4537.85185,145
2/9/201537.5037.8837.2437.68332,720
2/6/201537.4937.8237.3537.67264,668
2/5/201537.2337.6637.2337.49272,314
2/4/201537.5837.7737.1237.19247,851
2/3/201537.3037.8036.9437.80614,087
2/2/201536.8237.1836.3037.12570,536
1/30/201536.8137.0036.4336.60389,712
1/29/201536.6937.0236.3836.92282,779
1/28/201537.0637.1036.6036.68362,248
1/27/201536.9337.2536.7136.82377,872
1/26/201536.9237.2436.8037.22575,186
1/23/201536.5137.0336.5036.90589,393
1/22/201535.7536.6435.5536.54676,076
1/21/201534.9935.6834.8635.66661,620
1/20/201535.1635.2634.8535.00840,769
1/16/201534.9735.1634.5435.01702,390
1/15/201535.3735.7934.9035.01432,695
1/14/201535.1935.5234.9335.33338,768
1/13/201535.7736.2435.0935.52482,538
1/12/201536.0836.0835.5235.63331,271
1/9/201536.3436.4236.0636.12311,525
1/8/201536.1236.4536.0336.29510,670
1/7/201535.9436.0735.6035.92355,461
1/6/201536.3536.4035.4435.81393,701
1/5/201536.4236.5935.9636.22537,218
1/2/201536.1036.8236.1036.58624,950
12/31/201436.9536.9536.4936.49400,325
12/30/201436.9037.1536.7136.90241,612
12/29/201436.6337.1136.6336.97364,969
12/26/201436.9836.9836.6336.70230,254
12/24/201436.8737.1436.7136.85169,234
12/23/201436.7237.1936.6736.79391,301
12/22/201436.8737.0236.5336.66399,556
12/19/201436.7037.0236.5136.741,072,682
12/18/201436.8736.9936.5136.73515,772
12/17/201436.0436.5335.5036.46387,907
12/16/201436.0436.3035.6535.93523,006
12/15/201436.5036.7635.9436.09503,834
12/12/201436.4536.7836.1636.46570,142
12/11/201437.0137.3436.6436.76461,187
12/10/201437.5737.6536.9436.97578,956
12/9/201437.4037.6737.0937.63422,528
12/8/201437.6937.7137.1437.60625,597
12/5/201437.3737.7737.1037.76470,013
12/4/201436.3437.2336.1937.20660,216
12/3/201436.2936.6036.2036.45334,334
12/2/201436.3736.5536.1736.24364,153
12/1/201436.1136.7736.0336.31512,100
11/28/201436.5136.7636.3336.34216,212
11/26/201436.3536.7536.2636.46399,618
11/25/201435.4237.8135.4236.26812,438
11/24/201434.4034.6834.2234.55833,630
11/21/201434.5934.6434.2434.35338,518
11/20/201433.8934.3533.8934.25287,423
11/19/201434.2134.2533.8734.11213,928
11/18/201434.1134.4734.0034.29403,219
11/17/201434.2034.4133.9734.11322,206
11/14/201434.1434.2633.8734.18208,237
11/13/201434.3934.5934.1034.19242,553
11/12/201434.2734.4734.1434.31344,134
11/11/201434.0234.4233.9934.39299,296
11/10/201434.1734.3333.7434.04347,744
11/7/201434.1034.2433.9134.18409,919
11/6/201433.6634.0933.6634.01441,246
11/5/201433.2733.6633.2733.56436,674
11/4/201433.2533.5533.1933.25385,326
11/3/201433.5233.6233.1433.40552,933
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center