$43.00 +0.31 (%) Copart Inc - NASDAQ

May. 5, 2016 | 04:00 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
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
2/3/201633.3633.4832.8333.34817,387
2/2/201633.3433.3432.7633.11473,491
2/1/201633.2533.7633.0533.54420,958
1/29/201633.3033.5633.2433.51638,522
1/28/201633.3133.5732.6233.23810,489
1/27/201634.1134.1132.9333.13778,145
1/26/201633.6234.1833.3434.17545,048
1/25/201633.9833.9933.4133.47601,001
1/22/201633.3834.1333.3834.07917,729
1/21/201633.2533.5532.7533.011,774,038
1/20/201632.9433.6132.2633.15978,108
1/19/201633.9133.9533.0233.30962,447
1/15/201633.8034.0233.2633.71948,420
1/14/201634.6135.0034.1334.78765,965
1/13/201635.2435.3534.4334.51920,900
1/12/201635.4435.5134.7435.17884,339
1/11/201635.2035.3734.6735.131,033,305
1/8/201635.8236.0135.0735.091,246,073
1/7/201636.5136.7735.5135.661,739,568
1/6/201637.2537.5036.8937.051,416,776
1/5/201637.9238.1437.6737.741,830,115
1/4/201637.5937.6836.9437.671,411,290
12/31/201538.0838.5037.9238.011,539,448
12/30/201538.7038.7738.1038.121,136,099
12/29/201538.5438.9338.4938.821,582,617
12/28/201537.8638.6037.6938.372,250,192
12/24/201538.3938.5037.2838.292,221,995
12/23/201538.8338.9438.7138.903,262,716
12/22/201538.7238.8838.4038.793,333,367
12/21/201538.2938.5638.2138.561,168,621
12/18/201538.3138.4638.0838.112,461,901
12/17/201538.7938.8438.3538.38956,957
12/16/201538.8738.8738.3838.69991,149
12/15/201538.5438.7638.3038.711,291,908
12/14/201538.3638.4838.0138.32758,798
12/11/201538.6038.7538.1938.281,009,334
12/10/201538.8839.2238.8038.861,426,225
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center