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

Copart Inc (NQ: CPRT )

54.31 +1.01 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Mar 31, 2008 2.399 2.433 2.366 2.422 12,775,792 +0.03(+1.47%)
Mar 28, 2008 2.417 2.453 2.378 2.388 12,426,560 -0.02(-0.70%)
Mar 27, 2008 2.441 2.487 2.400 2.404 10,624,096 -0.03(-1.11%)
Mar 26, 2008 2.469 2.469 2.420 2.431 9,032,992 -0.04(-1.59%)
Mar 25, 2008 2.473 2.498 2.434 2.471 9,673,328 +0.00(+0.03%)
Mar 24, 2008 2.458 2.494 2.442 2.470 10,618,112 +0.02(+1.00%)
Mar 21, 2008 2.384 2.446 2.368 2.446 14,495,056 +0.00(+0.00%)
Mar 20, 2008 2.384 2.446 2.368 2.446 14,495,056 +0.08(+3.27%)
Mar 19, 2008 2.359 2.414 2.343 2.368 22,596,816 -0.01(-0.29%)
Mar 18, 2008 2.417 2.433 2.337 2.375 25,135,984 -0.01(-0.31%)
Mar 17, 2008 2.313 2.411 2.313 2.382 21,986,320 -0.01(-0.21%)
Mar 14, 2008 2.401 2.476 2.360 2.388 20,726,336 +0.01(+0.21%)
Mar 13, 2008 2.326 2.395 2.312 2.382 19,442,880 +0.05(+2.17%)
Mar 12, 2008 2.346 2.346 2.292 2.332 21,958,928 -0.01(-0.59%)
Mar 11, 2008 2.324 2.354 2.306 2.346 28,104,144 +0.02(+1.02%)
Mar 10, 2008 2.271 2.334 2.257 2.322 44,264,704 +0.11(+4.91%)
Mar 07, 2008 2.133 2.306 2.113 2.213 73,786,896 -0.25(-10.20%)
Mar 06, 2008 2.614 2.614 2.451 2.464 16,227,712 -0.15(-5.74%)
Mar 05, 2008 2.619 2.648 2.551 2.614 7,286,000 +0.01(+0.31%)
Mar 04, 2008 2.621 2.638 2.544 2.606 11,325,408 -0.04(-1.37%)
Mar 03, 2008 2.609 2.677 2.569 2.643 12,304,720 +0.04(+1.49%)
Feb 29, 2008 2.627 2.643 2.558 2.604 14,283,056 -0.06(-2.11%)
Feb 28, 2008 2.586 2.674 2.531 2.660 15,272,496 +0.07(+2.68%)
Feb 27, 2008 2.473 2.598 2.473 2.591 12,679,104 +0.09(+3.75%)
Feb 26, 2008 2.468 2.527 2.468 2.497 7,021,856 +0.03(+1.01%)
Feb 25, 2008 2.432 2.476 2.404 2.472 5,809,984 +0.04(+1.75%)
Feb 22, 2008 2.429 2.431 2.386 2.429 4,630,864 +0.01(+0.49%)
Feb 21, 2008 2.473 2.505 2.403 2.417 4,637,424 -0.04(-1.48%)
Feb 20, 2008 2.381 2.459 2.381 2.454 7,321,440 +0.06(+2.40%)
Feb 19, 2008 2.426 2.491 2.388 2.396 8,173,872 -0.04(-1.64%)
Feb 18, 2008 2.458 2.458 2.416 2.436 6,241,536 +0.00(+0.00%)
Feb 15, 2008 2.458 2.458 2.416 2.436 6,241,536 -0.04(-1.47%)
Feb 14, 2008 2.527 2.534 2.458 2.473 6,789,184 -0.05(-1.81%)
Feb 13, 2008 2.486 2.522 2.486 2.518 7,945,280 +0.06(+2.34%)
Feb 12, 2008 2.422 2.483 2.411 2.461 6,645,056 +0.06(+2.31%)
Feb 11, 2008 2.409 2.444 2.376 2.405 8,445,760 -0.01(-0.26%)
Feb 08, 2008 2.438 2.466 2.392 2.411 9,492,352 -0.03(-1.10%)
Feb 07, 2008 2.379 2.454 2.379 2.438 6,787,808 +0.04(+1.69%)
Feb 06, 2008 2.467 2.476 2.393 2.397 9,371,216 -0.06(-2.49%)
Feb 05, 2008 2.502 2.521 2.457 2.459 6,777,584 -0.08(-3.29%)
Feb 04, 2008 2.568 2.586 2.501 2.542 7,234,704 -0.02(-0.78%)
Feb 01, 2008 2.564 2.593 2.531 2.562 8,404,368 +0.01(+0.29%)
Jan 31, 2008 2.500 2.581 2.487 2.555 12,813,248 +0.03(+1.34%)
Jan 30, 2008 2.525 2.577 2.516 2.521 4,463,776 -0.01(-0.54%)
Jan 29, 2008 2.562 2.562 2.506 2.535 6,241,696 -0.02(-0.86%)
Jan 28, 2008 2.469 2.557 2.438 2.557 10,758,464 +0.08(+3.41%)
Jan 25, 2008 2.484 2.487 2.440 2.473 10,312,496 +0.03(+1.18%)
Jan 24, 2008 2.441 2.454 2.408 2.444 11,880,864 +0.01(+0.33%)
Jan 23, 2008 2.386 2.443 2.359 2.436 19,088,864 +0.03(+1.30%)
Jan 22, 2008 2.448 2.448 2.368 2.404 18,966,336 -0.06(-2.38%)
Jan 21, 2008 2.452 2.479 2.413 2.463 13,014,048 +0.00(+0.00%)
Jan 18, 2008 2.452 2.479 2.413 2.463 13,014,048 +0.01(+0.25%)
Jan 17, 2008 2.520 2.542 2.453 2.457 8,500,416 -0.06(-2.31%)
Jan 16, 2008 2.491 2.548 2.454 2.515 6,729,424 +0.01(+0.37%)
Jan 15, 2008 2.534 2.563 2.447 2.506 11,220,512 -0.08(-2.91%)
Jan 14, 2008 2.603 2.611 2.542 2.581 9,313,808 -0.01(-0.27%)
Jan 11, 2008 2.631 2.636 2.587 2.587 8,672,176 -0.07(-2.61%)
Jan 10, 2008 2.617 2.668 2.563 2.657 7,740,832 +0.03(+1.00%)
Jan 09, 2008 2.581 2.635 2.547 2.631 10,613,328 +0.05(+1.74%)
Jan 08, 2008 2.646 2.667 2.586 2.586 13,490,672 -0.06(-2.13%)
Jan 07, 2008 2.543 2.647 2.519 2.642 15,219,424 +0.10(+4.01%)
Jan 04, 2008 2.579 2.603 2.532 2.540 8,041,792 -0.08(-2.89%)
Jan 03, 2008 2.602 2.616 2.567 2.616 10,627,184 +0.03(+1.28%)
Jan 02, 2008 2.654 2.682 2.570 2.583 12,700,400 -0.08(-2.89%)
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.