$55.35 -0.38 (%) Copart Inc - NASDAQ

Dec. 9, 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
12/9/201655.8455.8455.0855.35504,333
12/8/201655.9056.0955.5755.73391,862
12/7/201654.8455.9854.5655.93556,430
12/6/201654.6854.8354.1154.82482,342
12/5/201654.6954.8854.4454.58374,435
12/2/201654.6154.9154.1654.39437,949
12/1/201654.9354.9854.2454.69627,603
11/30/201654.6755.1354.4354.72598,936
11/29/201654.3254.8554.0054.54541,116
11/28/201654.3154.4853.9254.32737,213
11/25/201654.6654.7554.2554.63249,277
11/23/201652.9854.5252.9554.51938,333
11/22/201655.0056.3553.2153.731,725,777
11/21/201656.5156.9855.9756.24998,783
11/18/201656.6056.6555.6456.06998,157
11/17/201655.9656.7455.9156.641,110,633
11/16/201655.1555.8554.9155.80572,985
11/15/201655.0455.5754.9155.17439,040
11/14/201654.3655.2254.3155.18668,786
11/11/201653.1554.1152.8154.07318,915
11/10/201653.6153.8352.8753.26920,827
11/9/201652.0153.3951.4553.34401,398
11/8/201651.6452.7051.6452.49482,379
11/7/201651.3051.8851.0751.87698,063
11/4/201651.8652.1550.7450.79806,115
11/3/201651.7652.0551.6152.05542,749
11/2/201651.7452.4051.7251.81476,561
11/1/201652.6252.6651.8751.93486,548
10/31/201652.4552.6752.0552.47659,006
10/28/201651.7052.8551.6752.54772,947
10/27/201652.3952.6351.4451.75733,208
10/26/201652.7253.2452.3752.49679,127
10/25/201653.5753.7252.8552.971,130,469
10/24/201653.7254.3053.4053.45414,903
10/21/201653.7654.4653.1253.50997,123
10/20/201654.3354.3353.7354.04609,884
10/19/201654.2354.5353.8454.46382,859
10/18/201654.2154.3653.9954.12439,124
10/17/201653.7754.2253.6553.95539,010
10/14/201654.0554.2153.7453.98576,704
10/13/201653.6754.0352.7953.88366,247
10/12/201653.5154.3953.4354.13703,131
10/11/201654.2054.2153.4453.65822,946
10/10/201653.8454.5253.7454.20489,028
10/7/201653.7153.7553.1253.47959,859
10/6/201653.5753.9753.3153.69685,882
10/5/201653.6153.9653.3853.49601,981
10/4/201654.0954.2753.2853.42472,000
10/3/201653.7554.1953.7553.86848,805
9/30/201653.1353.8653.1353.56715,228
9/29/201653.8253.9152.7153.02578,830
9/28/201654.1254.3353.4453.92802,608
9/27/201653.6254.2553.3454.05729,220
9/26/201653.9854.0353.5053.65649,319
9/23/201652.9354.1352.9354.051,563,463
9/22/201654.0054.0052.8452.871,403,499
9/21/201654.5054.8551.5253.502,423,863
9/20/201651.1651.7050.7651.41833,893
9/19/201650.1450.9750.1150.74532,707
9/16/201650.1050.4349.8150.06919,848
9/15/201649.8150.3749.4250.31430,332
9/14/201649.9850.1249.5649.73340,573
9/13/201650.3850.3849.4649.75505,877
9/12/201649.9250.4849.6250.45633,325
9/9/201650.1550.3249.8050.01818,255
9/8/201651.0251.4450.3650.61562,490
9/7/201651.2051.3450.7851.15547,774
9/6/201651.5251.5250.5851.33759,449
9/2/201651.5051.8551.0851.68516,792
9/1/201651.2151.4550.9451.23659,204
8/31/201651.1951.5850.8551.02478,789
8/30/201651.8751.8750.9251.14557,087
8/29/201651.4852.0551.1451.69559,614
8/26/201652.0452.0951.1951.58491,885
8/25/201652.0553.7051.7252.19588,800
8/24/201653.0253.0252.6052.70270,643
8/23/201653.0653.2052.8852.95319,312
8/22/201652.2052.8252.0552.80534,052
8/19/201652.0052.4351.8652.17520,069
8/18/201651.1952.1050.9452.07558,827
8/17/201650.7551.2550.5051.19412,658
8/16/201650.8050.8450.4050.74280,435
8/15/201650.8250.9450.5450.84346,646
8/12/201650.6750.7850.2950.62209,164
8/11/201651.0051.3050.6550.68319,754
8/10/201650.4950.9350.4550.93445,854
8/9/201650.3950.7349.8850.42390,134
8/8/201651.0051.0550.3750.40374,100
8/5/201650.5251.1550.4151.00318,526
8/4/201649.9750.4949.9550.23450,662
8/3/201650.9950.9949.9250.00574,401
8/2/201651.4651.4850.7950.84525,960
8/1/201650.6451.4150.4151.31437,785
7/29/201650.4850.8050.3750.44442,440
7/28/201651.2351.2950.3850.43724,017
7/27/201650.6851.3150.0451.30710,884
7/26/201650.6850.9750.4250.60323,366
7/25/201650.2751.1750.2750.83699,450
7/22/201649.7850.5549.5950.37259,856
7/21/201649.6550.3649.1749.75298,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center