Australia markets closed

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.05-0.59 (-0.86%)
At close: 04:00PM EST
68.35 +0.30 (+0.44%)
After hours: 05:19PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202368.2068.4267.7868.0568.051,087,000
03 Feb 202368.8569.5868.0268.6468.641,823,900
02 Feb 202369.9770.9369.5369.7569.752,790,700
01 Feb 202366.4870.0066.0669.5169.512,433,000
31 Jan 202366.4067.0066.2566.6166.611,564,300
30 Jan 202366.6467.1966.2266.2966.291,413,000
27 Jan 202366.4867.6065.9267.0867.081,277,900
26 Jan 202366.6766.8966.0966.7566.751,612,100
25 Jan 202364.3266.0063.9665.9365.931,737,300
24 Jan 202364.8065.2364.0865.1065.101,612,800
23 Jan 202363.7365.0263.5964.8664.861,800,200
20 Jan 202361.5163.6261.0363.4863.481,637,600
19 Jan 202362.2962.8661.4461.5161.511,564,500
18 Jan 202363.6064.1562.4562.5362.531,566,000
17 Jan 202362.7163.2061.8963.1063.101,831,200
13 Jan 202362.5462.9962.2462.8262.821,136,700
12 Jan 202362.2862.6461.4262.5662.562,061,000
11 Jan 202361.7562.4861.2162.3662.362,284,800
10 Jan 202361.9662.2761.3461.6261.622,692,800
09 Jan 202362.6663.6062.2262.4462.441,773,900
06 Jan 202361.1462.6360.6462.3962.391,518,600
05 Jan 202361.4261.4260.5160.5560.551,574,600
04 Jan 202362.2862.6661.5361.9861.981,487,400
03 Jan 202361.4162.0860.7761.4661.461,838,100
30 Dec 202260.7961.2160.2460.8960.892,220,700
29 Dec 202260.5561.5760.4861.2361.231,337,000
28 Dec 202260.1160.7959.8459.9659.961,426,100
27 Dec 202260.6761.0159.8060.0960.091,373,900
23 Dec 202260.0460.7559.4360.5160.511,025,000
22 Dec 202260.4860.8059.2359.9859.981,729,500
21 Dec 202260.7561.1760.4461.0561.051,546,800
20 Dec 202260.2460.4159.5960.2560.251,427,400
19 Dec 202260.2161.2060.1760.3160.311,839,200
16 Dec 202259.6760.5559.6760.3960.394,717,800
15 Dec 202261.8562.1360.4760.5760.572,367,800
14 Dec 202262.6663.4561.6462.4762.472,265,200
13 Dec 202266.8366.9662.0562.6962.692,906,700
12 Dec 202264.2564.4063.4264.3864.381,768,600
09 Dec 202263.6564.3863.0463.7963.791,751,300
08 Dec 202263.2664.1062.8963.9063.901,689,000
07 Dec 202264.1064.4162.9163.0963.092,432,500
06 Dec 202265.7065.9863.9364.2464.242,082,000
05 Dec 202266.6566.7265.3965.7065.702,006,800
02 Dec 202266.4567.5266.2067.1567.151,786,900
01 Dec 202266.9367.7966.7567.6767.671,622,600
30 Nov 202264.6066.7564.0766.5666.563,551,800
29 Nov 202264.8564.9963.9864.4464.441,787,000
28 Nov 202264.6765.6764.6765.0665.062,019,900
25 Nov 202266.1766.3665.0665.0965.09748,300
23 Nov 202264.9366.1464.6465.8765.872,042,000
22 Nov 202264.2864.8863.5764.7464.741,819,300
21 Nov 202263.9265.3563.9264.0864.082,033,000
18 Nov 202265.2265.9063.6864.4264.422,453,600
17 Nov 202260.1864.2059.3864.1464.143,507,500
16 Nov 202262.2262.6161.3562.0462.043,498,700
15 Nov 202262.5263.1961.6562.0662.062,162,000
14 Nov 202261.4762.3761.2061.2461.242,061,000
11 Nov 202260.5361.8760.5261.5661.561,940,000
10 Nov 202258.7260.5158.5660.4660.463,288,300
09 Nov 202256.5356.7655.5855.6755.672,133,500
08 Nov 202257.4357.9355.9856.8956.892,449,400
07 Nov 202258.1158.3757.0357.0957.093,284,900
04 Nov 202257.3358.0656.1657.3857.381,824,800
04 Nov 20222:1 Stock split
03 Nov 202255.5757.6255.3656.6956.692,125,600
02 Nov 202257.5358.3256.0156.0356.032,121,000
01 Nov 202257.9758.3657.4757.5557.551,630,800
31 Oct 202257.8058.1557.2257.5157.512,012,000
28 Oct 202256.7258.2456.2858.1858.181,688,600
27 Oct 202257.0557.6856.4656.7156.711,684,400
26 Oct 202256.9658.1556.8056.9256.921,585,600
25 Oct 202255.8356.8855.7456.8156.811,320,600
24 Oct 202255.1555.7954.6055.5755.571,894,600
21 Oct 202254.2654.9453.7654.8154.812,571,400
20 Oct 202255.6056.1254.2654.4054.401,917,400
19 Oct 202255.6756.0854.9955.4755.471,547,000
18 Oct 202256.8857.3555.9256.2756.272,036,000
17 Oct 202255.2355.9554.8355.4655.462,392,000
14 Oct 202256.0356.1553.8453.9253.922,056,000
13 Oct 202253.7855.7252.8955.2755.272,339,400
12 Oct 202255.2655.5054.6855.3555.351,693,400
11 Oct 202255.1655.5154.3754.9354.931,914,600
10 Oct 202255.1255.9254.7655.4455.442,384,400
07 Oct 202255.9456.2854.6354.8454.842,744,000
06 Oct 202256.3657.1656.2756.6656.662,729,800
05 Oct 202255.9756.9455.7556.4056.402,423,600
04 Oct 202255.7856.9855.7856.9456.942,171,200
03 Oct 202253.8655.1953.6354.8354.832,234,400
30 Sept 202254.9455.2653.0853.2053.204,001,200
29 Sept 202255.1555.5054.5654.8954.892,494,600
28 Sept 202254.9056.0154.2155.6055.602,856,200
27 Sept 202253.6654.5653.4954.4254.423,104,800
26 Sept 202253.4454.3153.2153.3153.312,092,000
23 Sept 202252.4953.0852.2853.0753.072,239,000
22 Sept 202253.5653.8152.4352.5452.542,028,200
21 Sept 202255.3355.8753.9453.9453.941,696,200
20 Sept 202255.3555.3554.5855.0455.042,131,400
19 Sept 202254.8555.7154.7855.5455.542,261,200
16 Sept 202255.1055.3154.5955.0555.055,180,600
15 Sept 202255.2255.8855.0555.3155.312,960,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...