Get our best money-saving hacks and pro tips now

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

73.11

+0.38

(+0.52%)

At close: 04:00PM EDT

72.92

-0.19

(-0.26%)

After hours:

06:48PM EDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	72.66	73.43	72.60	73.11	73.11	1,714,100
27 Mar 2023	71.72	72.80	71.60	72.73	72.73	2,388,500
24 Mar 2023	70.75	71.50	70.13	71.43	71.43	1,541,100
23 Mar 2023	70.72	71.92	70.51	71.23	71.23	2,845,300
22 Mar 2023	71.17	72.14	70.47	70.49	70.49	1,855,900
21 Mar 2023	71.01	71.36	70.57	71.17	71.17	1,416,100
20 Mar 2023	69.87	70.59	69.59	70.53	70.53	1,703,200
17 Mar 2023	69.61	69.98	68.98	69.72	69.72	3,868,100
16 Mar 2023	68.03	70.17	67.80	70.01	70.01	2,029,100
15 Mar 2023	68.25	68.78	67.30	68.09	68.09	2,265,200
14 Mar 2023	68.56	69.74	68.33	69.31	69.31	4,469,300
13 Mar 2023	68.01	68.45	67.24	67.92	67.92	2,773,000
10 Mar 2023	69.67	69.73	68.26	68.40	68.40	2,049,700
09 Mar 2023	71.21	71.39	69.52	69.64	69.64	1,893,600
08 Mar 2023	70.57	71.25	70.27	71.22	71.22	1,633,700
07 Mar 2023	70.74	71.14	70.39	70.42	70.42	1,959,500
06 Mar 2023	71.43	71.47	70.40	70.57	70.57	1,821,200
03 Mar 2023	71.18	71.68	70.88	71.42	71.42	1,826,200
02 Mar 2023	69.66	71.29	69.40	71.05	71.05	1,450,100
01 Mar 2023	70.36	70.67	69.48	69.80	69.80	1,894,100
28 Feb 2023	69.91	71.38	69.91	70.46	70.46	2,489,300
27 Feb 2023	69.79	70.12	69.33	69.96	69.96	2,068,600
24 Feb 2023	68.70	69.27	68.29	69.23	69.23	2,911,800
23 Feb 2023	69.49	69.88	69.05	69.60	69.60	2,081,400
22 Feb 2023	69.36	70.02	68.99	69.35	69.35	2,728,700
21 Feb 2023	68.90	70.20	68.51	69.04	69.04	3,377,400
17 Feb 2023	68.60	68.86	67.86	68.40	68.40	2,091,300
16 Feb 2023	69.60	69.60	68.22	68.93	68.93	1,263,900
15 Feb 2023	68.82	69.74	68.60	69.71	69.71	1,104,000
14 Feb 2023	68.68	69.45	68.11	69.28	69.28	1,104,400
13 Feb 2023	68.41	69.00	68.05	68.83	68.83	1,121,000
10 Feb 2023	68.58	68.88	67.39	67.90	67.90	1,146,600
09 Feb 2023	69.44	69.96	68.86	69.22	69.22	1,759,800
08 Feb 2023	68.29	68.94	68.28	68.79	68.79	1,335,100
07 Feb 2023	67.95	69.17	67.28	68.89	68.89	1,516,800
06 Feb 2023	68.20	68.42	67.78	68.05	68.05	1,087,000
03 Feb 2023	68.85	69.58	68.02	68.64	68.64	1,823,900
02 Feb 2023	69.97	70.93	69.53	69.75	69.75	2,790,700
01 Feb 2023	66.48	70.00	66.06	69.51	69.51	2,433,000
31 Jan 2023	66.40	67.00	66.25	66.61	66.61	1,564,300
30 Jan 2023	66.64	67.19	66.22	66.29	66.29	1,413,000
27 Jan 2023	66.48	67.60	65.92	67.08	67.08	1,277,900
26 Jan 2023	66.67	66.89	66.09	66.75	66.75	1,612,100
25 Jan 2023	64.32	66.00	63.96	65.93	65.93	1,737,300
24 Jan 2023	64.80	65.23	64.08	65.10	65.10	1,612,800
23 Jan 2023	63.73	65.02	63.59	64.86	64.86	1,800,200
20 Jan 2023	61.51	63.62	61.03	63.48	63.48	1,637,600
19 Jan 2023	62.29	62.86	61.44	61.51	61.51	1,564,500
18 Jan 2023	63.60	64.15	62.45	62.53	62.53	1,566,000
17 Jan 2023	62.71	63.20	61.89	63.10	63.10	1,831,200
13 Jan 2023	62.54	62.99	62.24	62.82	62.82	1,136,700
12 Jan 2023	62.28	62.64	61.42	62.56	62.56	2,061,000
11 Jan 2023	61.75	62.48	61.21	62.36	62.36	2,284,800
10 Jan 2023	61.96	62.27	61.34	61.62	61.62	2,692,800
09 Jan 2023	62.66	63.60	62.22	62.44	62.44	1,773,900
06 Jan 2023	61.14	62.63	60.64	62.39	62.39	1,519,800
05 Jan 2023	61.42	61.42	60.51	60.55	60.55	1,574,600
04 Jan 2023	62.28	62.66	61.53	61.98	61.98	1,487,400
03 Jan 2023	61.41	62.08	60.77	61.46	61.46	1,838,100
30 Dec 2022	60.79	61.21	60.24	60.89	60.89	2,222,100
29 Dec 2022	60.55	61.57	60.48	61.23	61.23	1,337,000
28 Dec 2022	60.11	60.79	59.84	59.96	59.96	1,426,100
27 Dec 2022	60.67	61.01	59.80	60.09	60.09	1,373,900
23 Dec 2022	60.04	60.75	59.43	60.51	60.51	1,025,000
22 Dec 2022	60.48	60.80	59.23	59.98	59.98	1,729,500
21 Dec 2022	60.75	61.17	60.44	61.05	61.05	1,546,800
20 Dec 2022	60.24	60.41	59.59	60.25	60.25	1,427,400
19 Dec 2022	60.21	61.20	60.17	60.31	60.31	1,839,200
16 Dec 2022	59.67	60.55	59.67	60.39	60.39	4,717,800
15 Dec 2022	61.85	62.13	60.47	60.57	60.57	2,367,800
14 Dec 2022	62.66	63.45	61.64	62.47	62.47	2,265,200
13 Dec 2022	66.83	66.96	62.05	62.69	62.69	2,906,700
12 Dec 2022	64.25	64.40	63.42	64.38	64.38	1,768,600
09 Dec 2022	63.65	64.38	63.04	63.79	63.79	1,751,300
08 Dec 2022	63.26	64.10	62.89	63.90	63.90	1,689,000
07 Dec 2022	64.10	64.41	62.91	63.09	63.09	2,432,500
06 Dec 2022	65.70	65.98	63.93	64.24	64.24	2,082,000
05 Dec 2022	66.65	66.72	65.39	65.70	65.70	2,006,800
02 Dec 2022	66.45	67.52	66.20	67.15	67.15	1,786,900
01 Dec 2022	66.93	67.79	66.75	67.67	67.67	1,622,600
30 Nov 2022	64.60	66.75	64.07	66.56	66.56	3,551,800
29 Nov 2022	64.85	64.99	63.98	64.44	64.44	1,787,000
28 Nov 2022	64.67	65.67	64.67	65.06	65.06	2,019,900
25 Nov 2022	66.17	66.36	65.06	65.09	65.09	748,300
23 Nov 2022	64.93	66.14	64.64	65.87	65.87	2,042,000
22 Nov 2022	64.28	64.88	63.57	64.74	64.74	1,819,300
21 Nov 2022	63.92	65.35	63.92	64.08	64.08	2,033,000
18 Nov 2022	65.22	65.90	63.68	64.42	64.42	2,453,600
17 Nov 2022	60.18	64.20	59.38	64.14	64.14	3,507,500
16 Nov 2022	62.22	62.61	61.35	62.04	62.04	3,498,700
15 Nov 2022	62.52	63.19	61.65	62.06	62.06	2,162,000
14 Nov 2022	61.47	62.37	61.20	61.24	61.24	2,061,000
11 Nov 2022	60.53	61.87	60.52	61.56	61.56	1,940,000
10 Nov 2022	58.72	60.51	58.56	60.46	60.46	3,288,300
09 Nov 2022	56.53	56.76	55.58	55.67	55.67	2,133,500
08 Nov 2022	57.43	57.93	55.98	56.89	56.89	2,449,400
07 Nov 2022	58.11	58.37	57.03	57.09	57.09	3,284,900
04 Nov 2022	57.33	58.06	56.16	57.38	57.38	1,824,800
03 Nov 2022	55.57	57.62	55.36	56.69	56.69	2,125,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6670-0.0041(-0.6050%)

ASX 2007,050.30+16.20(+0.23%)

OIL73.82+0.62(+0.85%)

GOLD1,962.60-10.90(-0.55%)

BTC-AUD42,100.35+1,662.02(+4.11%)

Get our best money-saving hacks and pro tips now

Copart, Inc. (CPRT)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6670
-0.0041(-0.6050%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
73.82
+0.62(+0.85%)

GOLD
1,962.60
-10.90(-0.55%)

BTC-AUD
42,100.35
+1,662.02(+4.11%)