$46.71 +0.25 (%) Copart Inc - NASDAQ

Jun. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPRT historical data

Date Open High Low Close Volume
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
5/9/201642.8043.3642.7243.20400,530
5/6/201642.7543.2242.5242.86367,338
5/5/201642.9143.3342.7343.00685,047
5/4/201642.3942.7942.3042.69616,355
5/3/201642.6743.0542.2542.49482,489
5/2/201642.8443.1042.6843.01553,924
4/29/201642.7442.9242.4842.84602,623
4/28/201642.6943.4242.4542.82394,164
4/27/201642.4142.9642.2942.75303,784
4/26/201642.2042.6242.0842.40434,939
4/25/201642.1142.3841.9142.23300,260
4/22/201642.1942.4041.9242.29359,657
4/21/201642.5442.7442.0542.16556,900
4/20/201642.5343.1141.8642.84480,271
4/19/201642.4242.5442.0342.47371,072
4/18/201642.1142.3741.9842.19264,167
4/15/201642.1642.2241.8742.17520,687
4/14/201642.1942.5442.0742.17513,956
4/13/201641.8842.1241.6242.11457,315
4/12/201641.0341.7640.9341.61839,096
4/11/201640.8341.4040.7040.92730,566
4/8/201640.7740.7840.2940.54338,745
4/7/201640.8140.8740.2240.46436,008
4/6/201640.6240.9840.2140.91480,107
4/5/201640.2940.7339.9840.52534,024
4/4/201641.3541.7740.6740.69511,290
4/1/201640.6441.2740.3941.19606,307
3/31/201641.4941.8040.5740.771,494,418
3/30/201641.4941.7841.2341.61404,023
3/29/201640.4241.3639.8741.30588,157
3/28/201640.9541.2139.8640.42583,020
3/24/201640.4340.7040.2440.671,033,248
3/23/201640.9941.0940.6040.68563,507
3/22/201641.1841.4940.9941.12633,348
3/21/201640.4641.5339.9541.381,470,242
3/18/201640.6641.7240.6641.661,465,633
3/17/201640.8741.2740.7340.741,147,894
3/16/201640.4241.1140.3840.95542,923
3/15/201640.2940.7740.1140.48646,608
3/14/201640.3140.6840.2240.50451,444
3/11/201640.2340.5139.8940.40564,631
3/10/201640.2140.2538.3640.09632,861
3/9/201639.8940.2039.5140.14673,936
3/8/201639.8740.0239.4839.71856,817
3/7/201639.4140.0938.7739.91801,380
3/4/201640.0040.0038.6139.641,196,339
3/3/201639.5139.8939.1939.89806,305
3/2/201639.2539.5639.1239.51872,633
3/1/201638.0239.4337.8039.39976,085
2/29/201638.4638.4837.6937.75897,339
2/26/201638.2738.6238.0038.51931,478
2/25/201637.2238.0936.9538.091,361,338
2/24/201636.1336.9335.1536.771,482,918
2/23/201636.2236.5035.5635.971,228,389
2/22/201636.2436.4035.8636.21386,848
2/19/201635.6036.0035.2135.99456,579
2/18/201636.0636.0635.5435.75537,167
2/17/201635.7636.0635.5335.93637,126
2/16/201635.1735.7133.6535.53878,973
2/12/201634.5934.9334.3934.89462,610
2/11/201633.8234.4933.1834.30701,862
2/10/201634.2135.4734.1634.28683,896
2/9/201633.2034.3633.1234.111,816,022
2/8/201632.7933.5832.6933.53934,241
2/5/201634.0034.0833.0733.181,212,460
2/4/201633.3034.1532.8834.111,108,313
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center