New Zealand markets open in 3 hours 23 minutes

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.57-0.18 (-0.14%)
As of 02:36PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022129.30130.72128.10128.57128.57607,366
10 Aug 2022129.00129.60128.10128.75128.751,444,300
09 Aug 2022129.00129.00125.55126.41126.411,103,100
08 Aug 2022130.19130.70128.01129.03129.03809,500
05 Aug 2022128.67130.23127.62129.22129.22973,500
04 Aug 2022130.22131.18129.78130.34130.341,020,900
03 Aug 2022128.63130.75128.31130.24130.24850,400
02 Aug 2022128.27129.71127.71128.09128.09888,900
01 Aug 2022127.20129.37126.33128.86128.861,128,600
29 Jul 2022125.33128.49124.90128.10128.101,033,000
28 Jul 2022123.41125.97122.83125.77125.77691,500
27 Jul 2022120.44123.24120.32122.83122.831,381,300
26 Jul 2022120.11120.35118.83119.65119.65558,200
25 Jul 2022122.17122.17119.83120.85120.85580,300
22 Jul 2022123.75125.04121.22121.97121.97795,500
21 Jul 2022122.59123.84121.73123.72123.72985,400
20 Jul 2022121.74122.90120.86122.23122.231,287,700
19 Jul 2022118.01121.59117.46121.41121.411,515,200
18 Jul 2022116.07118.35115.93116.30116.301,640,900
15 Jul 2022113.77116.51113.77115.99115.991,793,500
14 Jul 2022110.45113.28109.59113.06113.061,125,200
13 Jul 2022109.75112.03109.00111.25111.25845,400
12 Jul 2022113.23114.86111.37111.86111.861,051,800
11 Jul 2022113.49113.75112.33112.76112.76892,700
08 Jul 2022114.29115.03113.15114.49114.49643,400
07 Jul 2022112.88115.34112.88115.12115.12929,300
06 Jul 2022112.90113.49111.40112.79112.79822,300
05 Jul 2022109.16112.65108.38112.28112.28900,000
01 Jul 2022108.57110.57108.30110.17110.17833,600
30 Jun 2022107.98109.78106.15108.66108.66999,000
29 Jun 2022109.49109.64107.78109.08109.08591,200
28 Jun 2022112.47113.38108.65108.85108.85863,500
27 Jun 2022112.62113.43111.38112.25112.25746,700
24 Jun 2022111.52112.96110.93112.88112.881,227,500
23 Jun 2022107.47110.57106.73110.16110.161,180,200
22 Jun 2022104.93107.86104.49106.45106.451,029,900
21 Jun 2022106.14107.61105.57105.96105.961,144,600
17 Jun 2022102.98106.60102.64104.95104.952,201,400
16 Jun 2022104.07105.48102.21102.78102.781,418,200
15 Jun 2022105.99108.05104.18106.45106.451,208,200
14 Jun 2022105.49106.03103.54103.59103.591,933,500
13 Jun 2022105.87106.84104.27104.87104.871,327,800
10 Jun 2022110.39110.45107.77108.30108.301,137,700
09 Jun 2022114.49115.65112.39112.39112.39876,300
08 Jun 2022115.84116.37114.49114.72114.72889,100
07 Jun 2022113.85116.77113.52116.50116.501,048,400
06 Jun 2022116.64117.37114.76114.93114.931,488,400
03 Jun 2022115.74115.75113.90115.26115.261,038,800
02 Jun 2022113.87117.13113.40116.68116.68944,500
01 Jun 2022115.12115.36112.11112.91112.91948,200
31 May 2022116.05116.05112.88114.53114.532,043,000
27 May 2022115.59117.25115.59116.69116.691,008,800
26 May 2022111.97115.36111.97114.41114.41999,700
25 May 2022108.05111.80107.57111.29111.291,465,400
24 May 2022109.64109.75106.10108.15108.151,208,700
23 May 2022113.15114.44110.03110.49110.491,416,800
20 May 2022113.00113.06109.01112.11112.111,567,000
19 May 2022108.67113.04106.31110.90110.901,793,100
18 May 2022111.71112.11106.24106.55106.551,480,700
17 May 2022112.73113.51110.82113.46113.461,140,400
16 May 2022110.95111.36109.08110.21110.211,044,700
13 May 2022109.04112.34108.95111.96111.961,098,100
12 May 2022106.20108.93105.41107.99107.991,053,200
11 May 2022108.54110.83106.77106.97106.971,158,000
10 May 2022111.30112.50107.16109.56109.561,557,100
09 May 2022108.71110.02107.30108.69108.691,502,000
06 May 2022112.37113.09108.26109.62109.621,422,100
05 May 2022117.43117.47112.12113.09113.091,403,000
04 May 2022114.22119.16112.83118.83118.831,105,900
03 May 2022115.21115.34113.12114.47114.47773,000
02 May 2022113.81115.72112.28114.96114.961,608,900
29 Apr 2022115.45117.89113.38113.65113.651,224,500
28 Apr 2022114.39117.29113.30116.73116.731,231,300
27 Apr 2022114.13115.85112.46112.92112.92861,000
26 Apr 2022116.77117.21113.95114.11114.111,084,800
25 Apr 2022116.29118.30114.69118.21118.21949,100
22 Apr 2022118.76118.90116.07116.15116.15847,800
21 Apr 2022121.24122.79118.54118.85118.85840,800
20 Apr 2022121.43122.18120.19120.76120.76767,600
19 Apr 2022115.76120.71115.76120.42120.421,065,900
18 Apr 2022116.61117.35114.41116.33116.331,101,100
14 Apr 2022121.90122.70116.74116.98116.981,127,600
13 Apr 2022120.33122.15120.22121.39121.392,009,000
12 Apr 2022124.59126.01120.65121.00121.00731,800
11 Apr 2022125.20126.25123.17123.37123.37910,200
08 Apr 2022124.61127.38123.47125.64125.641,243,500
07 Apr 2022123.98125.43123.09124.88124.881,317,200
06 Apr 2022124.94125.67123.00124.77124.77946,900
05 Apr 2022127.12128.43126.07126.35126.351,021,500
04 Apr 2022126.19128.21125.32127.59127.591,144,400
01 Apr 2022126.24127.14125.13125.68125.681,051,300
31 Mar 2022128.45128.45125.44125.47125.471,909,300
30 Mar 2022130.21130.26127.09127.43127.431,061,900
29 Mar 2022128.17130.93127.62130.77130.771,125,500
28 Mar 2022126.23127.46123.68126.19126.191,333,800
25 Mar 2022127.39127.43124.45126.23126.23736,900
24 Mar 2022125.10126.77123.96126.64126.64868,700
23 Mar 2022126.49127.29124.80124.87124.87814,500
22 Mar 2022126.93128.54126.33127.37127.371,406,500
21 Mar 2022128.03128.84124.72126.26126.261,340,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...