$34.99 +0.27 (%) Copart Inc - NASDAQ

Aug. 28, 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
8/28/201534.6735.0134.5134.99395,647
8/27/201534.3434.7334.0134.72431,810
8/26/201534.1134.2033.2534.12353,033
8/25/201534.1434.2133.3633.57591,429
8/24/201533.5934.3232.8433.47459,845
8/21/201535.0835.2034.5834.59428,604
8/20/201535.7735.9535.3235.32301,868
8/19/201536.2936.4135.8736.11206,517
8/18/201536.5936.7236.4936.50156,756
8/17/201536.2636.7536.0436.74259,128
8/14/201536.0036.5135.8436.38181,342
8/13/201535.9536.1735.7036.04659,661
8/12/201535.9436.1335.5436.02225,409
8/11/201536.2736.3536.0636.23149,452
8/10/201536.3036.6236.1536.51194,830
8/7/201535.9736.1935.8336.17256,542
8/6/201536.4136.6335.9035.98192,868
8/5/201536.3236.6636.2536.35211,183
8/4/201536.0936.4335.8836.18189,421
8/3/201536.1436.2035.7836.13239,157
7/31/201535.9936.2535.7136.03268,229
7/30/201535.9036.1035.6235.87268,186
7/29/201535.7036.0535.6136.00456,056
7/28/201535.4735.8835.2035.72345,012
7/27/201535.1135.5735.0135.25227,215
7/24/201535.9336.0035.3435.42291,432
7/23/201536.0036.2835.8635.90263,554
7/22/201535.7036.1235.4436.08276,386
7/21/201536.5736.6835.8935.91442,103
7/20/201536.6036.7736.4836.61303,245
7/17/201536.6236.8036.4836.62480,320
7/16/201536.6836.7236.4436.63441,995
7/15/201536.2136.4836.0436.42798,217
7/14/201536.0036.2335.9736.13501,083
7/13/201535.8235.9935.3735.89911,529
7/10/201535.4235.7035.2435.45300,023
7/9/201535.6235.6235.2135.27361,539
7/8/201535.8636.1035.1835.28584,363
7/7/201535.9536.2135.7936.04803,060
7/6/201535.5435.8035.5035.77562,086
7/2/201535.6635.7735.4835.53520,036
7/1/201535.8935.8935.5035.64365,043
6/30/201535.5435.7535.3735.48513,680
6/29/201535.6335.7435.3435.36486,559
6/26/201535.7035.9035.6735.721,125,869
6/25/201535.6935.8735.6035.67273,872
6/24/201535.9335.9735.6235.66311,174
6/23/201535.9635.9835.7935.90454,326
6/22/201536.0836.0935.8235.87293,645
6/19/201536.0436.0435.7735.83549,806
6/18/201535.8336.2035.8135.95402,873
6/17/201536.0036.1535.6235.68559,813
6/16/201535.6836.1535.5836.00424,740
6/15/201535.6335.8435.4735.70569,611
6/12/201535.8235.8735.6335.77416,672
6/11/201535.7535.8935.6035.88415,065
6/10/201535.6735.8835.6435.70487,544
6/9/201535.4835.6935.4635.60323,056
6/8/201535.6335.8435.5135.51627,018
6/5/201535.6535.8635.5435.75462,606
6/4/201535.5035.9035.2535.561,105,403
6/3/201534.3234.7834.3234.55819,144
6/2/201534.0534.4534.0534.34641,309
6/1/201534.6834.9034.1534.20967,053
5/29/201535.4735.6534.5834.601,191,798
5/28/201533.5034.8533.3634.431,730,236
5/27/201535.2835.7235.2535.57531,342
5/26/201535.6235.6835.2535.30386,474
5/22/201535.4535.6635.3735.59364,634
5/21/201535.6235.8135.2535.49158,941
5/20/201535.7635.8635.5035.58152,814
5/19/201535.7135.8635.5735.65165,553
5/18/201535.3235.7035.3235.67254,437
5/15/201535.3935.6135.1535.31212,677
5/14/201535.3135.6834.9535.42521,185
5/13/201535.2835.4635.0135.03495,889
5/12/201535.0035.2934.7535.23460,506
5/11/201535.1435.3935.0935.12452,529
5/8/201535.4635.5335.0435.13407,091
5/7/201534.9735.3434.9735.11479,804
5/6/201535.0935.2334.7935.05642,712
5/5/201535.9836.1035.0535.16515,519
5/4/201535.9136.2835.9135.97303,625
5/1/201535.8236.1335.7235.77377,416
4/30/201536.0236.2735.4835.57517,613
4/29/201536.5936.6136.0836.27234,681
4/28/201535.9936.6635.9936.61512,793
4/27/201537.2437.6936.5236.65366,454
4/24/201537.4137.4137.0937.17170,651
4/23/201537.0137.3837.0137.34141,934
4/22/201537.5137.5136.9637.19269,128
4/21/201537.6637.6637.1637.35317,169
4/20/201537.2837.5837.1037.41150,540
4/17/201537.2437.9036.8737.00183,426
4/16/201537.8537.8537.4337.58170,093
4/15/201537.7438.1937.5637.81207,414
4/14/201537.7637.7637.2937.60108,654
4/13/201537.8538.0837.6037.68228,671
4/10/201537.9438.0837.7437.86225,567
4/9/201538.0738.2337.7437.87308,453
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!