Australia markets closed

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.90+0.66 (+1.22%)
At close: 04:00PM EDT
54.90 0.00 (0.00%)
After hours: 04:56PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202454.2955.0054.0654.9054.903,711,300
21 June 202454.2854.3853.8154.2454.245,559,600
20 June 202454.9454.9853.3654.0154.014,462,500
18 June 202454.2455.0153.9454.8654.863,251,500
17 June 202452.8954.3752.7554.3554.353,774,000
14 June 202452.9553.2552.3653.2153.213,592,600
13 June 202453.5553.9453.0353.0653.063,532,700
12 June 202453.5954.3853.3953.8853.883,963,600
11 June 202453.3753.5452.7653.2753.272,652,200
10 June 202453.5354.0653.2753.5953.592,642,000
07 June 202453.4454.1853.1653.7653.763,370,400
06 June 202454.0554.2353.2753.4753.474,821,400
05 June 202453.2854.0752.9454.0054.003,622,200
04 June 202452.3853.2952.3852.9952.993,690,100
03 June 202453.0653.5552.3152.6552.654,225,500
31 May 202452.5153.1052.0353.0653.067,431,400
30 May 202452.2052.9052.0952.5352.534,326,600
29 May 202452.2652.4951.7352.1452.144,790,900
28 May 202453.7853.9052.6652.7352.734,164,200
24 May 202453.5254.2753.2354.0254.022,632,200
23 May 202454.1654.2753.3053.5253.523,312,600
22 May 202454.7355.1153.9053.9553.953,590,800
21 May 202455.1255.1554.2854.9354.933,339,100
20 May 202454.5255.0054.3054.9254.923,267,600
17 May 202453.5855.4352.8354.5054.506,566,300
16 May 202455.5055.5354.4654.5854.585,160,500
15 May 202454.7355.3554.5955.3155.314,145,800
14 May 202454.3754.4853.8054.4054.405,176,700
13 May 202455.0055.0354.2754.5954.593,815,000
10 May 202455.3555.7654.6854.7454.743,899,100
09 May 202455.0855.6554.9155.2655.263,365,200
08 May 202455.7755.8355.1255.1655.162,747,200
07 May 202455.9456.0955.6055.9355.933,094,600
06 May 202455.2755.7655.0355.7455.743,209,600
03 May 202454.6455.3454.6455.2055.205,285,000
02 May 202454.6254.6953.6554.4054.403,311,100
01 May 202454.2755.4254.1854.4454.444,368,100
30 Apr 202455.5055.6254.2954.3154.313,761,500
29 Apr 202455.7356.1355.2755.7155.713,324,200
26 Apr 202454.9956.0754.9455.7355.732,554,100
25 Apr 202454.8055.3654.3255.2255.224,655,500
24 Apr 202454.2655.0454.2054.9354.933,718,200
23 Apr 202453.3754.4853.2654.3154.313,585,300
22 Apr 202453.2853.5752.8753.3053.303,307,200
19 Apr 202453.4253.6252.4152.8852.885,783,500
18 Apr 202454.1954.3453.1653.2053.203,490,100
17 Apr 202454.4954.7653.8754.0254.023,565,300
16 Apr 202454.8854.8954.3454.3854.384,506,100
15 Apr 202456.0956.2654.5654.7554.754,880,300
12 Apr 202455.4155.7655.0755.3855.383,609,500
11 Apr 202455.9856.2055.5056.0056.003,368,600
10 Apr 202455.8556.3155.5356.0356.033,767,600
09 Apr 202456.5556.7555.6156.6956.693,374,500
08 Apr 202456.5956.8456.2056.2856.283,953,000
05 Apr 202456.5656.9555.8156.5556.553,387,800
04 Apr 202458.0658.3555.7055.7455.744,285,000
03 Apr 202457.1357.9757.0257.3757.373,866,500
02 Apr 202457.5257.5256.7757.2557.253,900,200
01 Apr 202458.1358.5857.7258.0758.074,161,100
28 Mar 202457.8858.1557.4457.9257.925,084,200
27 Mar 202457.7457.9156.8157.2457.243,713,500
26 Mar 202457.3257.4057.0357.2257.224,302,300
25 Mar 202457.4157.5557.0257.1857.183,667,600
22 Mar 202457.4157.5957.1857.4157.414,501,300
21 Mar 202457.3357.8657.1957.2157.215,824,400
20 Mar 202456.4256.9556.2856.9056.903,890,000
19 Mar 202456.3756.5056.0156.2756.273,694,600
18 Mar 202456.5656.7756.0456.0956.093,588,900
15 Mar 202456.4556.7556.0056.1356.1310,434,800
14 Mar 202456.6456.9656.2756.4256.428,977,700
13 Mar 202455.1056.4654.9856.2556.259,044,900
12 Mar 202454.7755.4154.3555.1955.195,398,900
11 Mar 202454.9654.9653.7154.5354.535,446,100
08 Mar 202455.1955.8354.7254.9654.964,094,600
07 Mar 202455.1455.3854.9455.2155.214,261,500
06 Mar 202454.1954.8453.9354.6254.625,377,700
05 Mar 202454.0954.1053.5853.8653.866,521,600
04 Mar 202453.6854.3553.5754.1054.104,883,400
01 Mar 202453.0353.7052.6753.5853.584,814,400
29 Feb 202453.3253.3852.5853.1553.158,278,900
28 Feb 202452.6553.1552.3053.0853.084,917,900
27 Feb 202452.4353.0051.9252.9252.925,576,300
26 Feb 202451.0652.8150.9752.5052.509,658,600
23 Feb 202448.9451.5448.5851.3851.3813,718,500
22 Feb 202449.6249.9049.2749.4149.415,448,400
21 Feb 202448.3349.0248.2248.8948.893,072,300
20 Feb 202449.0349.2448.4848.5248.524,557,900
16 Feb 202449.6449.7748.9348.9648.963,927,200
15 Feb 202449.3449.8749.0449.7349.733,618,200
14 Feb 202449.5449.7548.7149.2249.223,770,600
13 Feb 202449.7449.9248.8049.2349.234,968,500
12 Feb 202450.7450.8650.2950.4850.482,710,600
09 Feb 202450.9751.1550.6550.9150.913,139,100
08 Feb 202450.8051.0750.5950.9650.962,219,400
07 Feb 202450.8551.2750.5850.8550.853,795,400
06 Feb 202450.1250.5049.7650.4850.483,132,200
05 Feb 202450.0050.1549.4049.9949.994,520,300
02 Feb 202449.2050.2448.9250.0350.034,073,500
01 Feb 202448.2949.2348.0649.2049.203,162,500
31 Jan 202448.7549.0147.9248.0448.044,018,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...