Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copart Inc (NQ: CPRT )

54.74 -0.52 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.808 4.810 4.711 4.719 7,178,712 -0.09(-1.97%)
Feb 26, 2016 4.784 4.827 4.750 4.814 7,451,824 +0.05(+1.10%)
Feb 25, 2016 4.652 4.761 4.619 4.761 10,890,704 +0.17(+3.59%)
Feb 24, 2016 4.516 4.616 4.393 4.596 11,863,344 +0.10(+2.22%)
Feb 23, 2016 4.527 4.562 4.445 4.496 9,827,112 -0.03(-0.66%)
Feb 22, 2016 4.530 4.550 4.482 4.526 3,094,784 +0.03(+0.61%)
Feb 19, 2016 4.450 4.500 4.402 4.499 3,652,632 +0.03(+0.67%)
Feb 18, 2016 4.508 4.508 4.442 4.469 4,297,336 -0.02(-0.50%)
Feb 17, 2016 4.470 4.508 4.441 4.491 5,097,008 +0.05(+1.13%)
Feb 16, 2016 4.396 4.464 4.206 4.441 7,031,784 +0.08(+1.83%)
Feb 12, 2016 4.324 4.361 4.361 4.361 3,700,800 +0.07(+1.72%)
Feb 11, 2016 4.228 4.311 4.147 4.287 5,614,896 +0.00(+0.06%)
Feb 10, 2016 4.276 4.434 4.270 4.285 5,471,168 +0.02(+0.50%)
Feb 09, 2016 4.150 4.295 4.139 4.264 14,528,176 +0.07(+1.73%)
Feb 08, 2016 4.099 4.197 4.086 4.191 7,473,928 +0.04(+1.05%)
Feb 05, 2016 4.250 4.260 4.133 4.147 9,699,680 -0.12(-2.73%)
Feb 04, 2016 4.162 4.269 4.110 4.264 8,866,504 +0.10(+2.31%)
Feb 03, 2016 4.170 4.185 4.105 4.168 6,539,096 +0.03(+0.69%)
Feb 02, 2016 4.168 4.168 4.095 4.139 3,787,928 -0.05(-1.28%)
Feb 01, 2016 4.156 4.220 4.131 4.192 3,367,664 +0.00(+0.09%)
Jan 29, 2016 4.162 4.195 4.155 4.189 5,108,176 +0.04(+0.84%)
Jan 28, 2016 4.164 4.196 4.077 4.154 6,483,912 +0.01(+0.30%)
Jan 27, 2016 4.264 4.264 4.116 4.141 6,225,160 -0.13(-3.04%)
Jan 26, 2016 4.202 4.272 4.168 4.271 4,360,384 +0.09(+2.09%)
Jan 25, 2016 4.247 4.249 4.176 4.184 4,808,008 -0.08(-1.76%)
Jan 22, 2016 4.173 4.266 4.173 4.259 7,341,832 +0.13(+3.21%)
Jan 21, 2016 4.156 4.193 4.094 4.126 14,192,304 -0.02(-0.42%)
Jan 20, 2016 4.117 4.201 4.032 4.144 7,824,864 -0.02(-0.45%)
Jan 19, 2016 4.239 4.244 4.128 4.162 7,699,576 -0.05(-1.22%)
Jan 15, 2016 4.225 4.214 4.214 4.214 7,584,000 -0.13(-3.08%)
Jan 14, 2016 4.326 4.375 4.266 4.348 6,127,720 +0.03(+0.78%)
Jan 13, 2016 4.405 4.419 4.304 4.314 7,367,200 -0.08(-1.88%)
Jan 12, 2016 4.430 4.439 4.343 4.396 7,074,712 +0.00(+0.11%)
Jan 11, 2016 4.400 4.421 4.334 4.391 8,266,440 +0.00(+0.11%)
Jan 08, 2016 4.478 4.501 4.384 4.386 9,968,584 -0.07(-1.60%)
Jan 07, 2016 4.564 4.596 4.439 4.457 13,916,544 -0.17(-3.75%)
Jan 06, 2016 4.656 4.688 4.611 4.631 11,334,208 -0.09(-1.83%)
Jan 05, 2016 4.740 4.768 4.709 4.718 14,640,920 +0.01(+0.19%)
Jan 04, 2016 4.699 4.710 4.617 4.709 11,290,320 -0.04(-0.89%)
Dec 31, 2015 4.760 4.751 4.751 4.751 12,312,800 -0.01(-0.29%)
Dec 30, 2015 4.838 4.846 4.763 4.765 9,088,792 -0.09(-1.80%)
Dec 29, 2015 4.817 4.866 4.811 4.853 12,660,936 +0.06(+1.17%)
Dec 28, 2015 4.732 4.825 4.711 4.796 18,001,536 +0.01(+0.21%)
Dec 24, 2015 4.799 4.786 4.786 4.786 17,776,000 -0.08(-1.57%)
Dec 23, 2015 4.854 4.867 4.839 4.862 26,101,728 +0.01(+0.28%)
Dec 22, 2015 4.840 4.860 4.800 4.849 26,666,936 +0.03(+0.60%)
Dec 21, 2015 4.786 4.820 4.776 4.820 9,348,968 +0.06(+1.18%)
Dec 18, 2015 4.789 4.808 4.760 4.764 19,695,208 -0.03(-0.70%)
Dec 17, 2015 4.849 4.855 4.794 4.798 7,655,656 -0.04(-0.80%)
Dec 16, 2015 4.859 4.859 4.798 4.836 7,929,192 -0.00(-0.05%)
Dec 15, 2015 4.817 4.845 4.787 4.839 10,335,264 +0.05(+1.02%)
Dec 14, 2015 4.795 4.810 4.751 4.790 6,070,384 +0.00(+0.10%)
Dec 11, 2015 4.825 4.844 4.774 4.785 8,074,672 -0.07(-1.49%)
Dec 10, 2015 4.860 4.902 4.851 4.857 11,409,688 +0.01(+0.13%)
Dec 09, 2015 4.860 4.879 4.806 4.851 10,756,848 -0.02(-0.39%)
Dec 08, 2015 4.850 4.884 4.845 4.870 5,943,872 -0.00(-0.08%)
Dec 07, 2015 4.875 4.896 4.840 4.874 6,475,448 -0.01(-0.13%)
Dec 04, 2015 4.871 4.890 4.838 4.880 7,813,736 +0.02(+0.51%)
Dec 03, 2015 4.918 4.925 4.825 4.855 8,876,232 -0.05(-1.04%)
Dec 02, 2015 4.925 4.925 4.888 4.906 9,735,928 -0.01(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.