New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022134.40135.50132.41132.94132.941,006,600
14 Jan 2022137.39138.55134.21136.71136.711,120,000
13 Jan 2022141.02141.38137.10138.55138.551,092,700
12 Jan 2022138.88141.74138.88140.68140.681,078,600
11 Jan 2022136.09138.17133.33138.02138.021,021,600
10 Jan 2022135.11136.24132.85136.09136.091,325,300
07 Jan 2022140.68140.68136.30136.41136.41849,500
06 Jan 2022141.22142.61140.12141.48141.48799,200
05 Jan 2022145.97146.90141.28141.51141.511,006,400
04 Jan 2022147.08147.94145.54146.12146.12911,900
03 Jan 2022151.70152.20145.93146.95146.95979,400
31 Dec 2021150.82152.18150.26151.62151.62572,400
30 Dec 2021151.33152.57150.60151.08151.08493,000
29 Dec 2021150.03151.25149.60150.84150.84508,100
28 Dec 2021149.51150.18148.44149.75149.75580,600
27 Dec 2021147.64148.91146.94148.73148.73428,300
23 Dec 2021146.01147.22145.54146.18146.18450,800
22 Dec 2021143.53146.05143.53145.40145.40482,300
21 Dec 2021143.05143.88142.11143.53143.53660,700
20 Dec 2021140.85142.62138.87141.96141.96771,800
17 Dec 2021145.55146.20142.35143.12143.121,882,000
16 Dec 2021150.00150.19145.57146.23146.23657,600
15 Dec 2021147.46149.67145.18149.28149.28707,700
14 Dec 2021144.64147.84144.02147.08147.081,160,400
13 Dec 2021149.21149.56145.56145.81145.81796,200
10 Dec 2021149.36149.80147.09149.21149.21769,700
09 Dec 2021149.82150.96148.18148.27148.27815,900
08 Dec 2021149.92151.58149.11149.73149.73867,500
07 Dec 2021147.46151.84147.05150.62150.62784,100
06 Dec 2021146.72147.00143.70145.72145.72736,300
03 Dec 2021148.28148.44142.27145.62145.621,190,100
02 Dec 2021143.13147.71143.13147.01147.011,136,100
01 Dec 2021147.70148.66142.45142.52142.521,301,900
30 Nov 2021147.55149.45144.31145.16145.162,049,800
29 Nov 2021148.10150.69145.82148.01148.01933,200
26 Nov 2021145.39148.06145.01145.93145.93679,000
24 Nov 2021147.68148.59146.67148.52148.52460,000
23 Nov 2021146.34149.91145.69148.46148.46848,500
22 Nov 2021153.19153.19146.00146.50146.501,470,800
19 Nov 2021156.56156.61152.10152.41152.411,184,900
18 Nov 2021156.47158.02153.48155.76155.76933,400
17 Nov 2021158.43158.86155.40157.17157.17907,600
16 Nov 2021156.84161.12156.61159.10159.101,085,200
15 Nov 2021156.50158.47155.27156.53156.53832,400
12 Nov 2021153.23156.48152.55155.65155.65853,600
11 Nov 2021152.52153.27151.67152.19152.19700,200
10 Nov 2021153.94154.73151.78151.96151.96613,500
09 Nov 2021152.05156.11152.05154.40154.40724,100
08 Nov 2021154.76155.64152.24154.17154.17883,900
05 Nov 2021156.89158.11153.67153.92153.92622,500
04 Nov 2021156.20157.37154.98155.31155.31558,800
03 Nov 2021153.73155.92149.53155.74155.74808,100
02 Nov 2021154.46155.16152.87154.03154.03646,400
01 Nov 2021155.87156.18153.43154.57154.57665,800
29 Oct 2021152.24155.48151.92155.29155.29892,600
28 Oct 2021151.62153.03150.83152.81152.81711,800
27 Oct 2021153.02153.11150.41151.59151.59933,100
26 Oct 2021153.67154.91153.12153.22153.22518,800
25 Oct 2021152.51154.19151.89153.28153.28406,300
22 Oct 2021152.50153.36151.37152.27152.27509,600
21 Oct 2021149.69151.96148.72151.84151.84534,300
20 Oct 2021148.36149.63148.02149.48149.48450,600
19 Oct 2021148.11148.96146.81148.13148.13505,600
18 Oct 2021144.41147.85143.79147.68147.68678,800
15 Oct 2021144.95146.23144.45144.99144.99715,600
14 Oct 2021141.31145.00140.86144.78144.78751,700
13 Oct 2021139.63140.15137.98139.82139.82576,100
12 Oct 2021139.42139.96138.01138.51138.51480,200
11 Oct 2021140.13141.03138.72138.76138.76535,100
08 Oct 2021140.96141.69140.11140.40140.40480,800
07 Oct 2021138.99142.60138.00140.88140.88720,500
06 Oct 2021137.13137.80134.85137.66137.661,039,600
05 Oct 2021137.02139.62136.45138.59138.59813,400
04 Oct 2021137.78140.23135.75136.57136.571,054,400
01 Oct 2021139.51141.12136.92139.93139.93938,800
30 Sep 2021142.51142.61138.65138.72138.721,362,400
29 Sep 2021141.85142.72141.16141.42141.421,080,900
28 Sep 2021145.43145.70140.83141.14141.14885,700
27 Sep 2021146.68148.17145.68146.71146.71850,600
24 Sep 2021144.80148.05144.80147.81147.81774,500
23 Sep 2021144.30147.28144.28145.85145.85738,800
22 Sep 2021141.99145.05141.79144.35144.35894,000
21 Sep 2021142.01143.06140.72141.03141.03847,800
20 Sep 2021141.61142.10139.10141.15141.151,238,600
17 Sep 2021151.34151.98142.88143.95143.952,698,400
16 Sep 2021149.13152.75149.13152.27152.271,557,300
15 Sep 2021144.65149.36144.15148.94148.942,154,600
14 Sep 2021143.65144.81143.06144.59144.59882,600
13 Sep 2021144.78145.22142.36142.84142.84619,400
10 Sep 2021143.16145.01142.13143.23143.231,328,400
09 Sep 2021140.49143.91137.20142.09142.091,614,100
08 Sep 2021143.30144.79142.06144.67144.67805,600
07 Sep 2021145.22145.91142.95143.00143.00932,100
03 Sep 2021144.70146.09144.08145.63145.63660,900
02 Sep 2021145.39145.82144.02145.06145.06666,200
01 Sep 2021144.60145.15143.04144.94144.94933,500
31 Aug 2021145.00145.37143.37144.32144.321,116,400
30 Aug 2021144.38146.44143.69144.45144.451,117,800
27 Aug 2021143.23145.12142.81144.44144.44626,000
26 Aug 2021144.00144.40142.70142.97142.97734,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...