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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	129.30	130.72	128.10	128.57	128.57	607,366
10 Aug 2022	129.00	129.60	128.10	128.75	128.75	1,444,300
09 Aug 2022	129.00	129.00	125.55	126.41	126.41	1,103,100
08 Aug 2022	130.19	130.70	128.01	129.03	129.03	809,500
05 Aug 2022	128.67	130.23	127.62	129.22	129.22	973,500
04 Aug 2022	130.22	131.18	129.78	130.34	130.34	1,020,900
03 Aug 2022	128.63	130.75	128.31	130.24	130.24	850,400
02 Aug 2022	128.27	129.71	127.71	128.09	128.09	888,900
01 Aug 2022	127.20	129.37	126.33	128.86	128.86	1,128,600
29 Jul 2022	125.33	128.49	124.90	128.10	128.10	1,033,000
28 Jul 2022	123.41	125.97	122.83	125.77	125.77	691,500
27 Jul 2022	120.44	123.24	120.32	122.83	122.83	1,381,300
26 Jul 2022	120.11	120.35	118.83	119.65	119.65	558,200
25 Jul 2022	122.17	122.17	119.83	120.85	120.85	580,300
22 Jul 2022	123.75	125.04	121.22	121.97	121.97	795,500
21 Jul 2022	122.59	123.84	121.73	123.72	123.72	985,400
20 Jul 2022	121.74	122.90	120.86	122.23	122.23	1,287,700
19 Jul 2022	118.01	121.59	117.46	121.41	121.41	1,515,200
18 Jul 2022	116.07	118.35	115.93	116.30	116.30	1,640,900
15 Jul 2022	113.77	116.51	113.77	115.99	115.99	1,793,500
14 Jul 2022	110.45	113.28	109.59	113.06	113.06	1,125,200
13 Jul 2022	109.75	112.03	109.00	111.25	111.25	845,400
12 Jul 2022	113.23	114.86	111.37	111.86	111.86	1,051,800
11 Jul 2022	113.49	113.75	112.33	112.76	112.76	892,700
08 Jul 2022	114.29	115.03	113.15	114.49	114.49	643,400
07 Jul 2022	112.88	115.34	112.88	115.12	115.12	929,300
06 Jul 2022	112.90	113.49	111.40	112.79	112.79	822,300
05 Jul 2022	109.16	112.65	108.38	112.28	112.28	900,000
01 Jul 2022	108.57	110.57	108.30	110.17	110.17	833,600
30 Jun 2022	107.98	109.78	106.15	108.66	108.66	999,000
29 Jun 2022	109.49	109.64	107.78	109.08	109.08	591,200
28 Jun 2022	112.47	113.38	108.65	108.85	108.85	863,500
27 Jun 2022	112.62	113.43	111.38	112.25	112.25	746,700
24 Jun 2022	111.52	112.96	110.93	112.88	112.88	1,227,500
23 Jun 2022	107.47	110.57	106.73	110.16	110.16	1,180,200
22 Jun 2022	104.93	107.86	104.49	106.45	106.45	1,029,900
21 Jun 2022	106.14	107.61	105.57	105.96	105.96	1,144,600
17 Jun 2022	102.98	106.60	102.64	104.95	104.95	2,201,400
16 Jun 2022	104.07	105.48	102.21	102.78	102.78	1,418,200
15 Jun 2022	105.99	108.05	104.18	106.45	106.45	1,208,200
14 Jun 2022	105.49	106.03	103.54	103.59	103.59	1,933,500
13 Jun 2022	105.87	106.84	104.27	104.87	104.87	1,327,800
10 Jun 2022	110.39	110.45	107.77	108.30	108.30	1,137,700
09 Jun 2022	114.49	115.65	112.39	112.39	112.39	876,300
08 Jun 2022	115.84	116.37	114.49	114.72	114.72	889,100
07 Jun 2022	113.85	116.77	113.52	116.50	116.50	1,048,400
06 Jun 2022	116.64	117.37	114.76	114.93	114.93	1,488,400
03 Jun 2022	115.74	115.75	113.90	115.26	115.26	1,038,800
02 Jun 2022	113.87	117.13	113.40	116.68	116.68	944,500
01 Jun 2022	115.12	115.36	112.11	112.91	112.91	948,200
31 May 2022	116.05	116.05	112.88	114.53	114.53	2,043,000
27 May 2022	115.59	117.25	115.59	116.69	116.69	1,008,800
26 May 2022	111.97	115.36	111.97	114.41	114.41	999,700
25 May 2022	108.05	111.80	107.57	111.29	111.29	1,465,400
24 May 2022	109.64	109.75	106.10	108.15	108.15	1,208,700
23 May 2022	113.15	114.44	110.03	110.49	110.49	1,416,800
20 May 2022	113.00	113.06	109.01	112.11	112.11	1,567,000
19 May 2022	108.67	113.04	106.31	110.90	110.90	1,793,100
18 May 2022	111.71	112.11	106.24	106.55	106.55	1,480,700
17 May 2022	112.73	113.51	110.82	113.46	113.46	1,140,400
16 May 2022	110.95	111.36	109.08	110.21	110.21	1,044,700
13 May 2022	109.04	112.34	108.95	111.96	111.96	1,098,100
12 May 2022	106.20	108.93	105.41	107.99	107.99	1,053,200
11 May 2022	108.54	110.83	106.77	106.97	106.97	1,158,000
10 May 2022	111.30	112.50	107.16	109.56	109.56	1,557,100
09 May 2022	108.71	110.02	107.30	108.69	108.69	1,502,000
06 May 2022	112.37	113.09	108.26	109.62	109.62	1,422,100
05 May 2022	117.43	117.47	112.12	113.09	113.09	1,403,000
04 May 2022	114.22	119.16	112.83	118.83	118.83	1,105,900
03 May 2022	115.21	115.34	113.12	114.47	114.47	773,000
02 May 2022	113.81	115.72	112.28	114.96	114.96	1,608,900
29 Apr 2022	115.45	117.89	113.38	113.65	113.65	1,224,500
28 Apr 2022	114.39	117.29	113.30	116.73	116.73	1,231,300
27 Apr 2022	114.13	115.85	112.46	112.92	112.92	861,000
26 Apr 2022	116.77	117.21	113.95	114.11	114.11	1,084,800
25 Apr 2022	116.29	118.30	114.69	118.21	118.21	949,100
22 Apr 2022	118.76	118.90	116.07	116.15	116.15	847,800
21 Apr 2022	121.24	122.79	118.54	118.85	118.85	840,800
20 Apr 2022	121.43	122.18	120.19	120.76	120.76	767,600
19 Apr 2022	115.76	120.71	115.76	120.42	120.42	1,065,900
18 Apr 2022	116.61	117.35	114.41	116.33	116.33	1,101,100
14 Apr 2022	121.90	122.70	116.74	116.98	116.98	1,127,600
13 Apr 2022	120.33	122.15	120.22	121.39	121.39	2,009,000
12 Apr 2022	124.59	126.01	120.65	121.00	121.00	731,800
11 Apr 2022	125.20	126.25	123.17	123.37	123.37	910,200
08 Apr 2022	124.61	127.38	123.47	125.64	125.64	1,243,500
07 Apr 2022	123.98	125.43	123.09	124.88	124.88	1,317,200
06 Apr 2022	124.94	125.67	123.00	124.77	124.77	946,900
05 Apr 2022	127.12	128.43	126.07	126.35	126.35	1,021,500
04 Apr 2022	126.19	128.21	125.32	127.59	127.59	1,144,400
01 Apr 2022	126.24	127.14	125.13	125.68	125.68	1,051,300
31 Mar 2022	128.45	128.45	125.44	125.47	125.47	1,909,300
30 Mar 2022	130.21	130.26	127.09	127.43	127.43	1,061,900
29 Mar 2022	128.17	130.93	127.62	130.77	130.77	1,125,500
28 Mar 2022	126.23	127.46	123.68	126.19	126.19	1,333,800
25 Mar 2022	127.39	127.43	124.45	126.23	126.23	736,900
24 Mar 2022	125.10	126.77	123.96	126.64	126.64	868,700
23 Mar 2022	126.49	127.29	124.80	124.87	124.87	814,500
22 Mar 2022	126.93	128.54	126.33	127.37	127.37	1,406,500
21 Mar 2022	128.03	128.84	124.72	126.26	126.26	1,340,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,760.01+7.92(+0.07%)

NZD/USD0.6431+0.0028(+0.44%)

ALL ORDS7,325.40+86.70(+1.20%)

OIL94.72+2.79(+3.03%)

GOLD1,803.50-10.20(-0.56%)

Copart, Inc. (CPRT)

NZX 50
11,760.01
+7.92(+0.07%)

NZD/USD
0.6431
+0.0028(+0.44%)

ALL ORDS
7,325.40
+86.70(+1.20%)

OIL
94.72
+2.79(+3.03%)

GOLD
1,803.50
-10.20(-0.56%)