$33.18 -0.93 (%) Copart Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/9/201538.8839.0638.4538.811,344,606
12/8/201538.8039.0738.6938.96742,984
12/7/201539.0039.1738.7238.99809,431
12/4/201538.9739.1238.7039.04976,717
12/3/201539.3439.4038.6038.841,109,529
12/2/201539.4039.4039.1039.251,216,991
12/1/201539.6739.7039.2339.361,364,147
11/30/201539.7639.8439.4239.471,032,109
11/27/201539.5739.6939.3539.67714,985
11/25/201539.3139.8639.2739.582,295,941
11/24/201539.7539.7538.6039.133,266,002
11/23/201536.9537.3336.6037.20698,115
11/20/201536.7836.8336.5336.70505,978
11/19/201536.4236.6936.2636.60623,980
11/18/201536.0936.4335.8036.40459,701
11/17/201535.9436.5635.6735.92547,579
11/16/201535.5435.8135.4335.81502,457
11/13/201535.8335.8935.5535.68488,437
11/12/201536.3336.9435.7735.82566,950
11/11/201536.8736.9136.3936.53655,122
11/10/201536.9737.1436.7136.91647,184
11/9/201537.1037.1036.6937.04817,825
11/6/201536.9637.2336.8537.10678,954
11/5/201536.7737.0936.5137.07652,425
11/4/201536.7536.8236.3736.65656,709
11/3/201536.6336.7136.3036.61571,526
11/2/201536.3036.8336.2636.73939,305
10/30/201536.0136.3935.1136.21792,912
10/29/201535.8436.1135.6636.07247,988
10/28/201535.7436.0035.4436.00320,429
10/27/201535.6935.9635.2035.51396,447
10/26/201535.6035.9935.4035.89393,424
10/23/201535.7235.8035.4135.71361,445
10/22/201535.5235.7535.1335.42502,289
10/21/201535.5035.5035.2335.30408,898
10/20/201535.0835.4435.0135.28362,986
10/19/201534.6935.2634.1935.06872,367
10/16/201534.7034.9334.5434.76379,942
10/15/201534.5834.7534.1634.75438,740
10/14/201534.7434.8434.3334.41343,226
10/13/201534.9335.1534.6434.72436,613
10/12/201534.7535.0234.5534.94400,902
10/9/201534.8834.9634.5234.79699,670
10/8/201534.8035.0534.5034.85886,430
10/7/201534.7635.0234.5834.84465,357
10/6/201534.8034.9234.5834.64564,974
10/5/201534.2834.9534.2534.80593,795
10/2/201532.7933.9832.7933.98672,843
10/1/201532.8633.5232.6033.44545,777
9/30/201533.7033.8332.8532.90960,356
9/29/201533.4633.6833.2833.39583,582
9/28/201534.0334.1133.3033.46517,535
9/25/201533.9534.5933.2834.20539,956
9/24/201533.9233.9933.5433.83408,041
9/23/201534.6835.4133.2934.09778,976
9/22/201534.7634.8734.2534.37563,930
9/21/201534.9835.4234.9135.09381,671
9/18/201534.8035.2534.7134.761,407,600
9/17/201535.3235.6535.1935.29402,045
9/16/201535.2435.3835.0335.32367,622
9/15/201534.7135.2734.5735.21520,933
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center