Mail

New Zealand markets closed

NZX 50
12,612.31
-202.15(-1.58%)
NZD/USD
0.6789
+0.0016(+0.24%)
ALL ORDS
7,656.60
-79.20(-1.02%)
OIL
86.43
+1.00(+1.17%)
GOLD
1,812.60
+0.20(+0.01%)

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

132.94

-3.77

(-2.76%)

At close: 04:00PM EST

132.08

-0.86

(-0.65%)

After hours:

07:51PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	134.40	135.50	132.41	132.94	132.94	1,006,600
14 Jan 2022	137.39	138.55	134.21	136.71	136.71	1,120,000
13 Jan 2022	141.02	141.38	137.10	138.55	138.55	1,092,700
12 Jan 2022	138.88	141.74	138.88	140.68	140.68	1,078,600
11 Jan 2022	136.09	138.17	133.33	138.02	138.02	1,021,600
10 Jan 2022	135.11	136.24	132.85	136.09	136.09	1,325,300
07 Jan 2022	140.68	140.68	136.30	136.41	136.41	849,500
06 Jan 2022	141.22	142.61	140.12	141.48	141.48	799,200
05 Jan 2022	145.97	146.90	141.28	141.51	141.51	1,006,400
04 Jan 2022	147.08	147.94	145.54	146.12	146.12	911,900
03 Jan 2022	151.70	152.20	145.93	146.95	146.95	979,400
31 Dec 2021	150.82	152.18	150.26	151.62	151.62	572,400
30 Dec 2021	151.33	152.57	150.60	151.08	151.08	493,000
29 Dec 2021	150.03	151.25	149.60	150.84	150.84	508,100
28 Dec 2021	149.51	150.18	148.44	149.75	149.75	580,600
27 Dec 2021	147.64	148.91	146.94	148.73	148.73	428,300
23 Dec 2021	146.01	147.22	145.54	146.18	146.18	450,800
22 Dec 2021	143.53	146.05	143.53	145.40	145.40	482,300
21 Dec 2021	143.05	143.88	142.11	143.53	143.53	660,700
20 Dec 2021	140.85	142.62	138.87	141.96	141.96	771,800
17 Dec 2021	145.55	146.20	142.35	143.12	143.12	1,882,000
16 Dec 2021	150.00	150.19	145.57	146.23	146.23	657,600
15 Dec 2021	147.46	149.67	145.18	149.28	149.28	707,700
14 Dec 2021	144.64	147.84	144.02	147.08	147.08	1,160,400
13 Dec 2021	149.21	149.56	145.56	145.81	145.81	796,200
10 Dec 2021	149.36	149.80	147.09	149.21	149.21	769,700
09 Dec 2021	149.82	150.96	148.18	148.27	148.27	815,900
08 Dec 2021	149.92	151.58	149.11	149.73	149.73	867,500
07 Dec 2021	147.46	151.84	147.05	150.62	150.62	784,100
06 Dec 2021	146.72	147.00	143.70	145.72	145.72	736,300
03 Dec 2021	148.28	148.44	142.27	145.62	145.62	1,190,100
02 Dec 2021	143.13	147.71	143.13	147.01	147.01	1,136,100
01 Dec 2021	147.70	148.66	142.45	142.52	142.52	1,301,900
30 Nov 2021	147.55	149.45	144.31	145.16	145.16	2,049,800
29 Nov 2021	148.10	150.69	145.82	148.01	148.01	933,200
26 Nov 2021	145.39	148.06	145.01	145.93	145.93	679,000
24 Nov 2021	147.68	148.59	146.67	148.52	148.52	460,000
23 Nov 2021	146.34	149.91	145.69	148.46	148.46	848,500
22 Nov 2021	153.19	153.19	146.00	146.50	146.50	1,470,800
19 Nov 2021	156.56	156.61	152.10	152.41	152.41	1,184,900
18 Nov 2021	156.47	158.02	153.48	155.76	155.76	933,400
17 Nov 2021	158.43	158.86	155.40	157.17	157.17	907,600
16 Nov 2021	156.84	161.12	156.61	159.10	159.10	1,085,200
15 Nov 2021	156.50	158.47	155.27	156.53	156.53	832,400
12 Nov 2021	153.23	156.48	152.55	155.65	155.65	853,600
11 Nov 2021	152.52	153.27	151.67	152.19	152.19	700,200
10 Nov 2021	153.94	154.73	151.78	151.96	151.96	613,500
09 Nov 2021	152.05	156.11	152.05	154.40	154.40	724,100
08 Nov 2021	154.76	155.64	152.24	154.17	154.17	883,900
05 Nov 2021	156.89	158.11	153.67	153.92	153.92	622,500
04 Nov 2021	156.20	157.37	154.98	155.31	155.31	558,800
03 Nov 2021	153.73	155.92	149.53	155.74	155.74	808,100
02 Nov 2021	154.46	155.16	152.87	154.03	154.03	646,400
01 Nov 2021	155.87	156.18	153.43	154.57	154.57	665,800
29 Oct 2021	152.24	155.48	151.92	155.29	155.29	892,600
28 Oct 2021	151.62	153.03	150.83	152.81	152.81	711,800
27 Oct 2021	153.02	153.11	150.41	151.59	151.59	933,100
26 Oct 2021	153.67	154.91	153.12	153.22	153.22	518,800
25 Oct 2021	152.51	154.19	151.89	153.28	153.28	406,300
22 Oct 2021	152.50	153.36	151.37	152.27	152.27	509,600
21 Oct 2021	149.69	151.96	148.72	151.84	151.84	534,300
20 Oct 2021	148.36	149.63	148.02	149.48	149.48	450,600
19 Oct 2021	148.11	148.96	146.81	148.13	148.13	505,600
18 Oct 2021	144.41	147.85	143.79	147.68	147.68	678,800
15 Oct 2021	144.95	146.23	144.45	144.99	144.99	715,600
14 Oct 2021	141.31	145.00	140.86	144.78	144.78	751,700
13 Oct 2021	139.63	140.15	137.98	139.82	139.82	576,100
12 Oct 2021	139.42	139.96	138.01	138.51	138.51	480,200
11 Oct 2021	140.13	141.03	138.72	138.76	138.76	535,100
08 Oct 2021	140.96	141.69	140.11	140.40	140.40	480,800
07 Oct 2021	138.99	142.60	138.00	140.88	140.88	720,500
06 Oct 2021	137.13	137.80	134.85	137.66	137.66	1,039,600
05 Oct 2021	137.02	139.62	136.45	138.59	138.59	813,400
04 Oct 2021	137.78	140.23	135.75	136.57	136.57	1,054,400
01 Oct 2021	139.51	141.12	136.92	139.93	139.93	938,800
30 Sep 2021	142.51	142.61	138.65	138.72	138.72	1,362,400
29 Sep 2021	141.85	142.72	141.16	141.42	141.42	1,080,900
28 Sep 2021	145.43	145.70	140.83	141.14	141.14	885,700
27 Sep 2021	146.68	148.17	145.68	146.71	146.71	850,600
24 Sep 2021	144.80	148.05	144.80	147.81	147.81	774,500
23 Sep 2021	144.30	147.28	144.28	145.85	145.85	738,800
22 Sep 2021	141.99	145.05	141.79	144.35	144.35	894,000
21 Sep 2021	142.01	143.06	140.72	141.03	141.03	847,800
20 Sep 2021	141.61	142.10	139.10	141.15	141.15	1,238,600
17 Sep 2021	151.34	151.98	142.88	143.95	143.95	2,698,400
16 Sep 2021	149.13	152.75	149.13	152.27	152.27	1,557,300
15 Sep 2021	144.65	149.36	144.15	148.94	148.94	2,154,600
14 Sep 2021	143.65	144.81	143.06	144.59	144.59	882,600
13 Sep 2021	144.78	145.22	142.36	142.84	142.84	619,400
10 Sep 2021	143.16	145.01	142.13	143.23	143.23	1,328,400
09 Sep 2021	140.49	143.91	137.20	142.09	142.09	1,614,100
08 Sep 2021	143.30	144.79	142.06	144.67	144.67	805,600
07 Sep 2021	145.22	145.91	142.95	143.00	143.00	932,100
03 Sep 2021	144.70	146.09	144.08	145.63	145.63	660,900
02 Sep 2021	145.39	145.82	144.02	145.06	145.06	666,200
01 Sep 2021	144.60	145.15	143.04	144.94	144.94	933,500
31 Aug 2021	145.00	145.37	143.37	144.32	144.32	1,116,400
30 Aug 2021	144.38	146.44	143.69	144.45	144.45	1,117,800
27 Aug 2021	143.23	145.12	142.81	144.44	144.44	626,000
26 Aug 2021	144.00	144.40	142.70	142.97	142.97	734,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...