$36.60 -0.32 (%) Copart Inc - NASDAQ

Jan. 30, 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
1/30/201536.8137.0036.4336.60389,712
1/29/201536.6937.0236.3836.92282,779
1/28/201537.0637.1036.6036.68362,248
1/27/201536.9337.2536.7136.82377,872
1/26/201536.9237.2436.8037.22575,186
1/23/201536.5137.0336.5036.90589,393
1/22/201535.7536.6435.5536.54676,076
1/21/201534.9935.6834.8635.66661,620
1/20/201535.1635.2634.8535.00840,769
1/16/201534.9735.1634.5435.01702,390
1/15/201535.3735.7934.9035.01432,695
1/14/201535.1935.5234.9335.33338,768
1/13/201535.7736.2435.0935.52482,538
1/12/201536.0836.0835.5235.63331,271
1/9/201536.3436.4236.0636.12311,525
1/8/201536.1236.4536.0336.29510,670
1/7/201535.9436.0735.6035.92355,461
1/6/201536.3536.4035.4435.81393,701
1/5/201536.4236.5935.9636.22537,218
1/2/201536.1036.8236.1036.58624,950
12/31/201436.9536.9536.4936.49400,325
12/30/201436.9037.1536.7136.90241,612
12/29/201436.6337.1136.6336.97364,969
12/26/201436.9836.9836.6336.70230,254
12/24/201436.8737.1436.7136.85169,234
12/23/201436.7237.1936.6736.79391,301
12/22/201436.8737.0236.5336.66399,556
12/19/201436.7037.0236.5136.741,072,682
12/18/201436.8736.9936.5136.73515,772
12/17/201436.0436.5335.5036.46387,907
12/16/201436.0436.3035.6535.93523,006
12/15/201436.5036.7635.9436.09503,834
12/12/201436.4536.7836.1636.46570,142
12/11/201437.0137.3436.6436.76461,187
12/10/201437.5737.6536.9436.97578,956
12/9/201437.4037.6737.0937.63422,528
12/8/201437.6937.7137.1437.60625,597
12/5/201437.3737.7737.1037.76470,013
12/4/201436.3437.2336.1937.20660,216
12/3/201436.2936.6036.2036.45334,334
12/2/201436.3736.5536.1736.24364,153
12/1/201436.1136.7736.0336.31512,100
11/28/201436.5136.7636.3336.34216,212
11/26/201436.3536.7536.2636.46399,618
11/25/201435.4237.8135.4236.26812,438
11/24/201434.4034.6834.2234.55833,630
11/21/201434.5934.6434.2434.35338,518
11/20/201433.8934.3533.8934.25287,423
11/19/201434.2134.2533.8734.11213,928
11/18/201434.1134.4734.0034.29403,219
11/17/201434.2034.4133.9734.11322,206
11/14/201434.1434.2633.8734.18208,237
11/13/201434.3934.5934.1034.19242,553
11/12/201434.2734.4734.1434.31344,134
11/11/201434.0234.4233.9934.39299,296
11/10/201434.1734.3333.7434.04347,744
11/7/201434.1034.2433.9134.18409,919
11/6/201433.6634.0933.6634.01441,246
11/5/201433.2733.6633.2733.56436,674
11/4/201433.2533.5533.1933.25385,326
11/3/201433.5233.6233.1433.40552,933
10/31/201433.7933.7933.2333.44709,118
10/30/201432.9733.4932.8533.49369,797
10/29/201433.2533.2532.7932.99731,173
10/28/201432.5233.1732.3733.161,250,989
10/27/201432.7732.7932.3732.371,098,553
10/24/201432.8633.0132.5332.83942,068
10/23/201432.5432.9832.3832.88596,693
10/22/201432.2932.8232.1632.261,027,758
10/21/201431.8132.2431.6132.14916,128
10/20/201431.0031.6930.7831.68693,127
10/17/201431.3231.4431.0031.15563,702
10/16/201430.1431.2829.9931.091,027,549
10/15/201430.3730.8129.9330.601,487,587
10/14/201430.3530.7830.1130.721,794,474
10/13/201431.2731.3030.2230.25925,976
10/10/201431.1931.5230.8231.19873,929
10/9/201431.3731.5030.8131.15712,730
10/8/201431.1231.5030.8531.48447,867
10/7/201431.4331.6031.0831.09337,695
10/6/201431.7832.0131.6131.63437,688
10/3/201431.5731.7231.3731.65479,484
10/2/201431.2831.4630.8031.45977,830
10/1/201431.1931.4831.0531.181,344,875
9/30/201431.4931.6831.1631.32734,405
9/29/201431.1431.6031.0531.51969,892
9/26/201431.2831.4630.9731.251,190,143
9/25/201431.2631.4630.9631.271,841,183
9/24/201431.7432.2730.9631.493,921,142
9/23/201433.4033.6332.9032.95768,148
9/22/201433.5333.7233.3533.45613,637
9/19/201434.2934.2933.6233.72729,231
9/18/201434.4334.5634.1334.14350,799
9/17/201433.9734.2733.9034.25456,617
9/16/201433.6533.9733.5133.88528,350
9/15/201433.4133.7733.3833.76403,680
9/12/201433.8533.8533.4233.46289,880
9/11/201433.6233.8833.4833.82274,492
9/10/201433.6633.8633.3833.85396,109
9/9/201433.5133.7833.3633.55459,900
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center