$35.53 -0.11 (%) Copart Inc - NASDAQ

Jul. 2, 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
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
4/8/201537.8338.1237.6738.08300,524
4/7/201538.1738.2437.7737.82228,550
4/6/201537.6238.1537.3838.12418,263
4/2/201537.6338.2937.4837.68325,027
4/1/201537.5837.7037.1237.55324,695
3/31/201537.3837.6237.1537.57500,933
3/30/201537.3537.5837.2137.50327,967
3/27/201536.7637.2236.6637.19236,135
3/26/201536.3836.9336.1936.75248,483
3/25/201537.4637.7536.6036.61368,631
3/24/201537.5837.6337.2437.46250,651
3/23/201537.8337.8437.4737.53310,249
3/20/201537.4837.8637.0737.80839,016
3/19/201537.3537.3937.0337.37308,345
3/18/201537.3037.5436.9637.35304,566
3/17/201537.6537.7137.3037.41392,593
3/16/201537.3337.7837.2337.73398,061
3/13/201537.3837.3836.7937.28362,460
3/12/201537.0337.4336.8637.32238,562
3/11/201536.8536.8536.3036.81427,365
3/10/201537.0537.6036.5936.68222,209
3/9/201537.3337.4837.1537.22402,893
3/6/201537.1537.3936.7337.22465,499
3/5/201537.2437.3236.9837.27228,279
3/4/201537.8737.8737.1337.27257,734
3/3/201538.0938.2137.7937.87310,619
3/2/201537.3738.1137.3738.09403,985
2/27/201537.8138.0337.3937.42336,898
2/26/201538.3038.5037.8637.92322,496
2/25/201536.1938.4136.0838.36684,874
2/24/201537.5738.1937.2337.601,188,127
2/23/201537.8438.1037.4437.52512,942
2/20/201537.9338.0637.3138.00513,575
2/19/201537.9738.2337.7837.93314,457
2/18/201537.9838.0637.7338.04558,021
2/17/201538.0938.1937.8237.97510,052
2/13/201537.9738.1737.8138.17251,612
2/12/201537.9538.0537.6637.94320,148
2/11/201537.7637.8937.4037.83208,291
2/10/201537.9938.0037.4537.85185,145
  • 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!