Copart, Inc. (CPRT)
NASDAQ: CPRT · Real-Time Price · USD
52.11
+0.06 (0.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 52.53 | 52.59 | 51.99 | 52.05 | 52.05 | -0.76% | 5,095,099 |
| Sep 24, 2024 | 51.72 | 52.50 | 51.54 | 52.45 | 52.45 | 1.47% | 3,441,603 |
| Sep 23, 2024 | 51.51 | 52.01 | 51.46 | 51.69 | 51.69 | 0.49% | 2,857,422 |
| Sep 20, 2024 | 51.84 | 51.84 | 51.15 | 51.44 | 51.44 | -0.69% | 8,641,146 |
| Sep 19, 2024 | 51.86 | 52.12 | 51.37 | 51.80 | 51.80 | 1.57% | 4,154,857 |
| Sep 18, 2024 | 51.00 | 51.92 | 50.87 | 51.00 | 51.00 | 0.55% | 4,337,344 |
| Sep 17, 2024 | 50.07 | 50.82 | 49.91 | 50.72 | 50.72 | 1.95% | 4,207,612 |
| Sep 16, 2024 | 50.59 | 51.03 | 49.69 | 49.75 | 49.75 | -0.96% | 5,211,541 |
| Sep 13, 2024 | 49.64 | 50.38 | 49.50 | 50.23 | 50.23 | 1.54% | 3,081,075 |
| Sep 12, 2024 | 49.31 | 49.72 | 49.14 | 49.47 | 49.47 | 0.18% | 3,862,042 |
| Sep 11, 2024 | 49.30 | 49.45 | 48.05 | 49.38 | 49.38 | -0.26% | 4,591,573 |
| Sep 10, 2024 | 49.42 | 49.60 | 48.74 | 49.51 | 49.51 | 0.18% | 4,155,087 |
| Sep 9, 2024 | 49.82 | 49.97 | 49.16 | 49.42 | 49.42 | -0.08% | 5,243,885 |
| Sep 6, 2024 | 49.70 | 50.08 | 48.95 | 49.46 | 49.46 | -0.10% | 7,844,381 |
| Sep 5, 2024 | 50.00 | 50.24 | 48.38 | 49.51 | 49.51 | -6.67% | 11,425,616 |
| Sep 4, 2024 | 53.50 | 54.02 | 52.93 | 53.05 | 53.05 | -0.88% | 5,341,797 |
| Sep 3, 2024 | 53.06 | 54.15 | 53.03 | 53.52 | 53.52 | 1.06% | 7,222,909 |
| Aug 30, 2024 | 52.57 | 53.56 | 52.43 | 52.96 | 52.96 | 1.07% | 4,919,942 |
| Aug 29, 2024 | 53.18 | 53.31 | 52.15 | 52.40 | 52.40 | -1.52% | 6,025,440 |
| Aug 28, 2024 | 52.74 | 53.25 | 52.67 | 53.21 | 53.21 | 1.18% | 3,615,622 |
| Aug 27, 2024 | 52.54 | 52.70 | 52.18 | 52.59 | 52.59 | 0.06% | 2,884,105 |
| Aug 26, 2024 | 52.88 | 53.23 | 52.48 | 52.56 | 52.56 | -0.38% | 2,442,285 |
| Aug 23, 2024 | 52.53 | 53.06 | 52.47 | 52.76 | 52.76 | 1.00% | 2,126,029 |
| Aug 22, 2024 | 52.61 | 52.61 | 52.07 | 52.24 | 52.24 | -0.40% | 2,483,248 |
| Aug 21, 2024 | 52.21 | 52.59 | 51.88 | 52.45 | 52.45 | 0.90% | 2,592,617 |
| Aug 20, 2024 | 51.59 | 52.04 | 51.53 | 51.98 | 51.98 | 0.76% | 2,853,704 |
| Aug 19, 2024 | 51.39 | 51.60 | 51.15 | 51.59 | 51.59 | 0.55% | 3,399,758 |
| Aug 16, 2024 | 51.40 | 51.66 | 51.08 | 51.31 | 51.31 | -0.56% | 3,376,348 |
| Aug 15, 2024 | 51.41 | 51.93 | 51.15 | 51.60 | 51.60 | 1.20% | 6,035,947 |
| Aug 14, 2024 | 50.99 | 51.14 | 50.62 | 50.99 | 50.99 | 0.04% | 4,110,313 |
| Aug 13, 2024 | 50.60 | 51.11 | 50.12 | 50.97 | 50.97 | 1.41% | 4,335,171 |
| Aug 12, 2024 | 50.78 | 51.01 | 50.10 | 50.26 | 50.26 | -1.43% | 2,790,540 |
| Aug 9, 2024 | 49.97 | 51.17 | 49.84 | 50.99 | 50.99 | 1.80% | 2,904,276 |
| Aug 8, 2024 | 49.42 | 50.20 | 49.07 | 50.09 | 50.09 | 1.83% | 4,756,886 |
| Aug 7, 2024 | 50.02 | 50.45 | 49.13 | 49.19 | 49.19 | -0.95% | 5,222,760 |
| Aug 6, 2024 | 50.78 | 50.84 | 49.21 | 49.66 | 49.66 | -2.49% | 7,245,867 |
| Aug 5, 2024 | 51.36 | 51.59 | 50.32 | 50.93 | 50.93 | -1.55% | 4,545,858 |
| Aug 2, 2024 | 52.22 | 52.27 | 50.89 | 51.73 | 51.73 | -0.96% | 3,767,234 |
| Aug 1, 2024 | 52.27 | 53.19 | 51.68 | 52.23 | 52.23 | -0.19% | 4,140,895 |
| Jul 31, 2024 | 52.31 | 52.64 | 51.86 | 52.33 | 52.33 | 1.18% | 4,360,279 |
| Jul 30, 2024 | 51.42 | 51.85 | 51.25 | 51.72 | 51.72 | 1.31% | 4,807,909 |
| Jul 29, 2024 | 51.13 | 51.32 | 50.73 | 51.05 | 51.05 | - | 3,163,133 |
| Jul 26, 2024 | 50.88 | 51.36 | 50.59 | 51.05 | 51.05 | 1.23% | 3,969,340 |
| Jul 25, 2024 | 51.50 | 51.62 | 50.41 | 50.43 | 50.43 | -1.43% | 4,661,091 |
| Jul 24, 2024 | 52.25 | 52.40 | 51.12 | 51.16 | 51.16 | -2.22% | 4,235,928 |
| Jul 23, 2024 | 52.52 | 52.75 | 52.23 | 52.32 | 52.32 | -0.40% | 3,408,012 |
| Jul 22, 2024 | 52.17 | 52.56 | 51.67 | 52.53 | 52.53 | 1.59% | 3,848,189 |
| Jul 19, 2024 | 51.88 | 52.45 | 51.52 | 51.71 | 51.71 | 0.12% | 4,743,220 |
| Jul 18, 2024 | 52.89 | 53.02 | 51.49 | 51.65 | 51.65 | -2.53% | 7,614,417 |
| Jul 17, 2024 | 53.64 | 53.75 | 52.97 | 52.99 | 52.99 | -1.87% | 6,821,223 |
| Jul 16, 2024 | 54.78 | 54.85 | 53.70 | 54.00 | 54.00 | -1.32% | 4,762,755 |
| Jul 15, 2024 | 55.47 | 55.65 | 54.60 | 54.72 | 54.72 | -1.48% | 5,415,453 |
| Jul 12, 2024 | 55.21 | 56.06 | 55.13 | 55.54 | 55.54 | 1.28% | 3,309,548 |
| Jul 11, 2024 | 54.19 | 55.01 | 54.13 | 54.84 | 54.84 | 1.31% | 4,654,689 |
| Jul 10, 2024 | 54.37 | 54.51 | 53.90 | 54.13 | 54.13 | -0.57% | 3,527,863 |
| Jul 9, 2024 | 55.01 | 55.22 | 54.34 | 54.44 | 54.44 | -0.64% | 2,687,509 |
| Jul 8, 2024 | 54.44 | 54.87 | 54.11 | 54.79 | 54.79 | 1.05% | 2,894,425 |
| Jul 5, 2024 | 53.85 | 54.42 | 53.56 | 54.22 | 54.22 | 0.61% | 4,272,489 |
| Jul 3, 2024 | 54.63 | 54.73 | 53.65 | 53.89 | 53.89 | -1.46% | 2,265,871 |
| Jul 2, 2024 | 53.25 | 54.71 | 52.90 | 54.69 | 54.69 | 2.51% | 3,214,733 |
| Jul 1, 2024 | 54.12 | 54.38 | 53.18 | 53.35 | 53.35 | -1.50% | 3,609,596 |
| Jun 28, 2024 | 54.88 | 55.35 | 54.01 | 54.16 | 54.16 | -1.10% | 25,202,544 |
| Jun 27, 2024 | 54.81 | 54.95 | 54.46 | 54.76 | 54.76 | 0.24% | 3,876,420 |
| Jun 26, 2024 | 54.83 | 55.15 | 54.42 | 54.63 | 54.63 | -1.16% | 3,817,696 |
| Jun 25, 2024 | 55.14 | 55.33 | 54.69 | 55.27 | 55.27 | 0.67% | 3,676,246 |
| Jun 24, 2024 | 54.29 | 55.00 | 54.06 | 54.90 | 54.90 | 1.22% | 3,711,345 |
| Jun 21, 2024 | 54.28 | 54.38 | 53.81 | 54.24 | 54.24 | 0.43% | 5,559,554 |
| Jun 20, 2024 | 54.94 | 54.98 | 53.36 | 54.01 | 54.01 | -1.55% | 4,462,498 |
| Jun 18, 2024 | 54.24 | 55.01 | 53.94 | 54.86 | 54.86 | 0.94% | 3,251,462 |
| Jun 17, 2024 | 52.89 | 54.37 | 52.75 | 54.35 | 54.35 | 2.14% | 3,774,007 |
| Jun 14, 2024 | 52.95 | 53.25 | 52.36 | 53.21 | 53.21 | 0.28% | 3,592,571 |
| Jun 13, 2024 | 53.55 | 53.94 | 53.03 | 53.06 | 53.06 | -1.52% | 3,532,699 |
| Jun 12, 2024 | 53.59 | 54.38 | 53.39 | 53.88 | 53.88 | 1.15% | 3,963,555 |
| Jun 11, 2024 | 53.37 | 53.54 | 52.76 | 53.27 | 53.27 | -0.60% | 2,652,323 |
| Jun 10, 2024 | 53.53 | 54.06 | 53.27 | 53.59 | 53.59 | -0.32% | 2,642,115 |
| Jun 7, 2024 | 53.44 | 54.18 | 53.16 | 53.76 | 53.76 | 0.54% | 3,370,405 |
| Jun 6, 2024 | 54.05 | 54.23 | 53.27 | 53.47 | 53.47 | -0.98% | 4,821,404 |
| Jun 5, 2024 | 53.28 | 54.07 | 52.94 | 54.00 | 54.00 | 1.91% | 3,622,228 |
| Jun 4, 2024 | 52.38 | 53.29 | 52.38 | 52.99 | 52.99 | 0.65% | 3,690,115 |
| Jun 3, 2024 | 53.06 | 53.55 | 52.31 | 52.65 | 52.65 | -0.77% | 4,225,623 |
| May 31, 2024 | 52.51 | 53.10 | 52.03 | 53.06 | 53.06 | 1.01% | 7,431,407 |
| May 30, 2024 | 52.20 | 52.90 | 52.09 | 52.53 | 52.53 | 0.75% | 4,326,656 |
| May 29, 2024 | 52.26 | 52.49 | 51.73 | 52.14 | 52.14 | -1.12% | 4,790,933 |
| May 28, 2024 | 53.78 | 53.90 | 52.66 | 52.73 | 52.73 | -2.39% | 4,164,250 |
| May 24, 2024 | 53.52 | 54.27 | 53.23 | 54.02 | 54.02 | 0.93% | 2,632,294 |
| May 23, 2024 | 54.16 | 54.27 | 53.30 | 53.52 | 53.52 | -0.80% | 3,312,580 |
| May 22, 2024 | 54.73 | 55.11 | 53.90 | 53.95 | 53.95 | -1.78% | 3,590,807 |
| May 21, 2024 | 55.12 | 55.15 | 54.28 | 54.93 | 54.93 | 0.02% | 3,339,336 |
| May 20, 2024 | 54.52 | 55.00 | 54.30 | 54.92 | 54.92 | 0.77% | 3,267,620 |
| May 17, 2024 | 53.58 | 55.43 | 52.83 | 54.50 | 54.50 | -0.15% | 6,566,476 |
| May 16, 2024 | 55.50 | 55.53 | 54.46 | 54.58 | 54.58 | -1.32% | 5,160,478 |
| May 15, 2024 | 54.73 | 55.35 | 54.59 | 55.31 | 55.31 | 1.67% | 4,145,757 |
| May 14, 2024 | 54.37 | 54.48 | 53.80 | 54.40 | 54.40 | -0.35% | 5,176,755 |
| May 13, 2024 | 55.00 | 55.03 | 54.27 | 54.59 | 54.59 | -0.27% | 3,815,017 |
| May 10, 2024 | 55.35 | 55.76 | 54.68 | 54.74 | 54.74 | -0.94% | 3,899,065 |
| May 9, 2024 | 55.08 | 55.65 | 54.91 | 55.26 | 55.26 | 0.18% | 3,365,242 |
| May 8, 2024 | 55.77 | 55.83 | 55.12 | 55.16 | 55.16 | -1.38% | 2,747,247 |
| May 7, 2024 | 55.94 | 56.09 | 55.60 | 55.93 | 55.93 | 0.34% | 3,094,601 |
| May 6, 2024 | 55.27 | 55.76 | 55.03 | 55.74 | 55.74 | 0.98% | 3,209,620 |
| May 3, 2024 | 54.64 | 55.34 | 54.64 | 55.20 | 55.20 | 1.47% | 5,285,026 |