Australia markets closed

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.15-0.52 (-0.77%)
At close: 04:00PM EST
67.27 +0.12 (+0.18%)
After hours: 07:12PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202260.5361.8760.5261.5661.561,938,900
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
14 Sept 202255.1855.4954.3955.3855.383,146,400
13 Sept 202257.2157.3854.9955.0855.083,425,000
12 Sept 202258.3459.0658.1358.5058.502,545,600
09 Sept 202258.5358.9257.6258.0658.063,246,800
08 Sept 202256.4758.5356.0658.4758.473,229,800
07 Sept 202258.6059.6358.3759.4259.422,060,400
06 Sept 202258.7859.2057.8858.2358.232,840,000
02 Sept 202259.4159.9058.0258.2058.202,335,000
01 Sept 202259.4459.4958.0558.9458.942,583,200
31 Aug 202260.6860.7659.5159.8359.832,004,000
30 Aug 202260.8560.9159.5160.0560.051,418,600
29 Aug 202260.7460.9060.2260.4960.491,589,800
26 Aug 202262.9763.2561.1261.1961.191,658,400
25 Aug 202262.7463.1462.3863.1263.121,070,600
24 Aug 202262.0862.6161.5462.3162.31938,200
23 Aug 202262.1762.7261.9262.1362.13995,800
22 Aug 202263.3863.3862.1562.3862.381,866,200
19 Aug 202264.6764.6763.5864.1264.121,557,400
18 Aug 202265.0165.4664.7865.1965.191,023,800
17 Aug 202265.4765.5664.7465.0765.071,365,800
16 Aug 202265.1366.3264.1165.8265.821,311,000
15 Aug 202265.0065.8364.8865.7165.711,272,400
12 Aug 202264.3365.1364.1864.9964.991,994,200
11 Aug 202264.6565.3664.0164.2564.252,006,000
10 Aug 202264.5064.8064.0564.3864.382,888,600
09 Aug 202264.5064.5062.7863.2163.212,206,200
08 Aug 202265.1065.3564.0064.5164.511,619,000
05 Aug 202264.3365.1163.8164.6164.611,947,000
04 Aug 202265.1165.5964.8965.1765.172,041,800
03 Aug 202264.3265.3864.1565.1265.121,700,800
02 Aug 202264.1464.8663.8564.0464.041,777,800
01 Aug 202263.6064.6863.1764.4364.432,257,200
29 July 202262.6764.2562.4564.0564.052,066,000
28 July 202261.7162.9961.4262.8862.881,383,000
27 July 202260.2261.6260.1661.4261.422,762,600
26 July 202260.0660.1759.4259.8359.831,116,400
25 July 202261.0861.0859.9260.4260.421,160,600
22 July 202261.8862.5260.6160.9960.991,591,000
21 July 202261.2961.9260.8761.8661.861,970,800
20 July 202260.8761.4560.4361.1261.122,575,400
19 July 202259.0160.7958.7360.7160.713,030,400
18 July 202258.0359.1757.9758.1558.153,281,800
15 July 202256.8858.2656.8857.9957.993,587,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...