Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.39

-0.54

(-0.98%)

As of 10:02AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	54.80	55.10	54.35	54.39	54.39	326,379
24 Apr 2024	54.26	55.04	54.20	54.93	54.93	3,718,200
23 Apr 2024	53.37	54.48	53.26	54.31	54.31	3,585,300
22 Apr 2024	53.28	53.57	52.87	53.30	53.30	3,307,200
19 Apr 2024	53.42	53.62	52.41	52.88	52.88	5,783,500
18 Apr 2024	54.19	54.34	53.16	53.20	53.20	3,490,100
17 Apr 2024	54.49	54.76	53.87	54.02	54.02	3,565,300
16 Apr 2024	54.88	54.89	54.34	54.38	54.38	4,506,100
15 Apr 2024	56.09	56.26	54.56	54.75	54.75	4,880,300
12 Apr 2024	55.41	55.76	55.07	55.38	55.38	3,609,500
11 Apr 2024	55.98	56.20	55.50	56.00	56.00	3,368,600
10 Apr 2024	55.85	56.31	55.53	56.03	56.03	3,767,600
09 Apr 2024	56.55	56.75	55.61	56.69	56.69	3,374,500
08 Apr 2024	56.59	56.84	56.20	56.28	56.28	3,953,000
05 Apr 2024	56.56	56.95	55.81	56.55	56.55	3,387,800
04 Apr 2024	58.06	58.35	55.70	55.74	55.74	4,285,000
03 Apr 2024	57.13	57.97	57.02	57.37	57.37	3,866,500
02 Apr 2024	57.52	57.52	56.77	57.25	57.25	3,900,200
01 Apr 2024	58.13	58.58	57.72	58.07	58.07	4,161,100
28 Mar 2024	57.88	58.15	57.44	57.92	57.92	5,084,200
27 Mar 2024	57.74	57.91	56.81	57.24	57.24	3,713,500
26 Mar 2024	57.32	57.40	57.03	57.22	57.22	4,302,300
25 Mar 2024	57.41	57.55	57.02	57.18	57.18	3,667,600
22 Mar 2024	57.41	57.59	57.18	57.41	57.41	4,501,300
21 Mar 2024	57.33	57.86	57.19	57.21	57.21	5,824,400
20 Mar 2024	56.42	56.95	56.28	56.90	56.90	3,890,000
19 Mar 2024	56.37	56.50	56.01	56.27	56.27	3,694,600
18 Mar 2024	56.56	56.77	56.04	56.09	56.09	3,588,900
15 Mar 2024	56.45	56.75	56.00	56.13	56.13	10,434,800
14 Mar 2024	56.64	56.96	56.27	56.42	56.42	8,977,700
13 Mar 2024	55.10	56.46	54.98	56.25	56.25	9,044,900
12 Mar 2024	54.77	55.41	54.35	55.19	55.19	5,398,900
11 Mar 2024	54.96	54.96	53.71	54.53	54.53	5,446,100
08 Mar 2024	55.19	55.83	54.72	54.96	54.96	4,094,600
07 Mar 2024	55.14	55.38	54.94	55.21	55.21	4,261,500
06 Mar 2024	54.19	54.84	53.93	54.62	54.62	5,377,700
05 Mar 2024	54.09	54.10	53.58	53.86	53.86	6,521,600
04 Mar 2024	53.68	54.35	53.57	54.10	54.10	4,883,400
01 Mar 2024	53.03	53.70	52.67	53.58	53.58	4,814,400
29 Feb 2024	53.32	53.38	52.58	53.15	53.15	8,278,900
28 Feb 2024	52.65	53.15	52.30	53.08	53.08	4,917,900
27 Feb 2024	52.43	53.00	51.92	52.92	52.92	5,576,300
26 Feb 2024	51.06	52.81	50.97	52.50	52.50	9,658,600
23 Feb 2024	48.94	51.54	48.58	51.38	51.38	13,718,500
22 Feb 2024	49.62	49.90	49.27	49.41	49.41	5,448,400
21 Feb 2024	48.33	49.02	48.22	48.89	48.89	3,072,300
20 Feb 2024	49.03	49.24	48.48	48.52	48.52	4,557,900
16 Feb 2024	49.64	49.77	48.93	48.96	48.96	3,927,200
15 Feb 2024	49.34	49.87	49.04	49.73	49.73	3,618,200
14 Feb 2024	49.54	49.75	48.71	49.22	49.22	3,770,600
13 Feb 2024	49.74	49.92	48.80	49.23	49.23	4,968,500
12 Feb 2024	50.74	50.86	50.29	50.48	50.48	2,710,600
09 Feb 2024	50.97	51.15	50.65	50.91	50.91	3,139,100
08 Feb 2024	50.80	51.07	50.59	50.96	50.96	2,219,400
07 Feb 2024	50.85	51.27	50.58	50.85	50.85	3,795,400
06 Feb 2024	50.12	50.50	49.76	50.48	50.48	3,132,200
05 Feb 2024	50.00	50.15	49.40	49.99	49.99	4,520,300
02 Feb 2024	49.20	50.24	48.92	50.03	50.03	4,073,500
01 Feb 2024	48.29	49.23	48.06	49.20	49.20	3,162,500
31 Jan 2024	48.75	49.01	47.92	48.04	48.04	4,018,900
30 Jan 2024	48.43	48.99	48.38	48.95	48.95	3,275,200
29 Jan 2024	47.84	48.67	47.73	48.66	48.66	3,512,900
26 Jan 2024	49.00	49.03	47.74	48.06	48.06	6,239,000
25 Jan 2024	48.96	49.14	48.45	48.99	48.99	3,505,100
24 Jan 2024	49.80	49.88	48.55	48.65	48.65	4,684,500
23 Jan 2024	49.41	49.59	49.00	49.53	49.53	3,703,300
22 Jan 2024	49.01	49.55	49.00	49.49	49.49	3,601,000
19 Jan 2024	48.29	48.85	48.22	48.70	48.70	4,067,400
18 Jan 2024	47.78	48.20	47.51	48.17	48.17	3,551,300
17 Jan 2024	47.73	47.99	47.31	47.75	47.75	3,457,500
16 Jan 2024	47.39	47.91	47.36	47.90	47.90	3,756,400
12 Jan 2024	47.97	47.97	47.38	47.57	47.57	3,672,300
11 Jan 2024	48.00	48.16	47.19	47.82	47.82	2,965,600
10 Jan 2024	47.43	47.98	47.28	47.93	47.93	7,418,700
09 Jan 2024	46.87	47.51	46.82	47.28	47.28	5,236,100
08 Jan 2024	46.49	47.39	46.49	47.34	47.34	3,692,000
05 Jan 2024	46.55	46.71	46.21	46.55	46.55	3,037,100
04 Jan 2024	46.72	47.16	46.64	46.64	46.64	3,840,800
03 Jan 2024	47.26	47.36	46.78	46.83	46.83	4,483,300
02 Jan 2024	48.80	49.01	47.27	47.51	47.51	5,203,200
29 Dec 2023	49.00	49.08	48.60	49.00	49.00	5,129,800
28 Dec 2023	49.07	49.18	48.76	48.91	48.91	1,530,600
27 Dec 2023	49.00	49.09	48.68	48.88	48.88	1,901,600
26 Dec 2023	49.01	49.15	48.59	49.00	49.00	2,491,400
22 Dec 2023	48.51	48.87	48.40	48.81	48.81	2,702,300
21 Dec 2023	48.18	48.52	47.90	48.41	48.41	4,002,300
20 Dec 2023	48.59	48.97	47.89	47.91	47.91	4,060,800
19 Dec 2023	48.84	49.02	48.39	48.56	48.56	4,432,200
18 Dec 2023	49.37	49.70	48.44	48.73	48.73	4,495,100
15 Dec 2023	49.22	49.36	48.60	48.91	48.91	10,750,200
14 Dec 2023	50.22	50.22	48.85	49.16	49.16	5,391,200
13 Dec 2023	49.54	50.02	49.27	49.87	49.87	5,005,100
12 Dec 2023	49.06	49.47	48.67	49.37	49.37	3,966,300
11 Dec 2023	47.89	49.19	47.84	49.01	49.01	6,345,000
08 Dec 2023	47.21	47.63	47.08	47.39	47.39	4,750,200
07 Dec 2023	47.97	48.04	47.52	47.68	47.68	5,903,700
06 Dec 2023	48.97	49.30	47.09	47.70	47.70	6,511,400
05 Dec 2023	48.78	49.16	48.45	48.79	48.79	3,328,600
04 Dec 2023	49.61	50.11	48.84	49.09	49.09	5,680,500
01 Dec 2023	50.08	50.32	49.55	50.13	50.13	4,463,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5927-0.0010(-0.17%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL82.29-0.52(-0.63%)

GOLD2,331.40-7.00(-0.30%)

Copart, Inc. (CPRT)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5927
-0.0010(-0.17%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
82.29
-0.52(-0.63%)

GOLD
2,331.40
-7.00(-0.30%)