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 (%)
Sep 30, 2004 1.181 1.184 1.159 1.183 11,976,000 +0.01(+1.18%)
Sep 29, 2004 1.176 1.177 1.156 1.169 12,654,400 +0.01(+0.86%)
Sep 28, 2004 1.174 1.177 1.149 1.159 15,705,600 -0.00(-0.11%)
Sep 27, 2004 1.184 1.184 1.156 1.161 21,681,600 -0.02(-1.69%)
Sep 24, 2004 1.189 1.189 1.171 1.181 12,052,800 +0.00(+0.00%)
Sep 23, 2004 1.190 1.208 1.168 1.181 20,660,800 -0.00(-0.16%)
Sep 22, 2004 1.174 1.201 1.166 1.183 14,281,600 +0.01(+1.18%)
Sep 21, 2004 1.123 1.187 1.107 1.169 13,761,600 +0.05(+4.76%)
Sep 20, 2004 1.139 1.139 1.106 1.116 17,068,800 -0.02(-2.08%)
Sep 17, 2004 1.161 1.184 1.111 1.139 20,923,200 -0.03(-2.62%)
Sep 16, 2004 1.207 1.234 1.161 1.170 20,107,200 -0.03(-2.50%)
Sep 15, 2004 1.406 1.421 1.174 1.200 63,763,200 -0.17(-12.61%)
Sep 14, 2004 1.367 1.393 1.336 1.373 10,057,600 +0.01(+0.96%)
Sep 13, 2004 1.331 1.371 1.323 1.360 11,315,200 +0.04(+3.23%)
Sep 10, 2004 1.349 1.351 1.300 1.317 6,806,656 -0.01(-0.80%)
Sep 09, 2004 1.356 1.361 1.314 1.328 8,140,800 -0.02(-1.44%)
Sep 08, 2004 1.361 1.363 1.331 1.347 11,139,200 +0.00(+0.14%)
Sep 07, 2004 1.365 1.369 1.339 1.346 8,872,000 -0.00(-0.23%)
Sep 03, 2004 1.347 1.369 1.338 1.349 5,488,000 +0.01(+0.42%)
Sep 02, 2004 1.356 1.377 1.335 1.343 11,363,200 -0.01(-0.74%)
Sep 01, 2004 1.363 1.364 1.330 1.353 8,438,400 -0.00(-0.32%)
Aug 31, 2004 1.343 1.371 1.331 1.357 10,601,600 +0.01(+0.56%)
Aug 30, 2004 1.377 1.387 1.327 1.350 3,096,000 -0.02(-1.23%)
Aug 27, 2004 1.393 1.405 1.363 1.367 5,457,600 -0.02(-1.17%)
Aug 26, 2004 1.350 1.395 1.344 1.383 8,953,600 +0.04(+3.03%)
Aug 25, 2004 1.342 1.356 1.314 1.343 4,864,000 +0.01(+0.66%)
Aug 24, 2004 1.373 1.379 1.321 1.334 8,081,600 -0.03(-2.07%)
Aug 23, 2004 1.368 1.377 1.344 1.362 4,078,400 -0.01(-0.95%)
Aug 20, 2004 1.327 1.388 1.322 1.375 10,192,000 +0.04(+2.76%)
Aug 19, 2004 1.383 1.383 1.323 1.338 6,036,800 -0.04(-2.82%)
Aug 18, 2004 1.315 1.383 1.307 1.377 10,059,200 +0.07(+5.11%)
Aug 17, 2004 1.306 1.350 1.298 1.310 7,009,600 +0.00(+0.34%)
Aug 16, 2004 1.268 1.310 1.264 1.306 7,395,200 +0.03(+2.65%)
Aug 13, 2004 1.315 1.319 1.260 1.272 4,843,200 -0.03(-2.44%)
Aug 12, 2004 1.325 1.328 1.276 1.304 7,492,800 -0.03(-1.93%)
Aug 11, 2004 1.316 1.340 1.281 1.329 10,472,000 +0.01(+0.38%)
Aug 10, 2004 1.303 1.326 1.283 1.324 7,688,000 +0.03(+2.22%)
Aug 09, 2004 1.259 1.301 1.255 1.296 6,187,200 +0.02(+1.22%)
Aug 06, 2004 1.317 1.322 1.256 1.280 14,620,800 -0.03(-2.29%)
Aug 05, 2004 1.363 1.367 1.310 1.310 7,246,400 -0.05(-3.76%)
Aug 04, 2004 1.381 1.387 1.323 1.361 13,062,400 -0.03(-2.07%)
Aug 03, 2004 1.450 1.450 1.383 1.390 17,673,600 -0.07(-4.55%)
Aug 02, 2004 1.400 1.462 1.375 1.456 9,648,000 +0.07(+4.72%)
Jul 30, 2004 1.406 1.414 1.386 1.391 4,939,200 -0.01(-0.67%)
Jul 29, 2004 1.357 1.407 1.353 1.400 11,720,000 +0.04(+2.75%)
Jul 28, 2004 1.398 1.399 1.332 1.363 9,417,600 -0.02(-1.58%)
Jul 27, 2004 1.367 1.396 1.358 1.384 11,252,800 +0.03(+2.12%)
Jul 26, 2004 1.387 1.403 1.337 1.356 9,547,200 -0.03(-2.38%)
Jul 23, 2004 1.381 1.424 1.354 1.389 12,531,200 +0.00(+0.23%)
Jul 22, 2004 1.512 1.522 1.319 1.386 32,769,600 -0.12(-8.01%)
Jul 21, 2004 1.569 1.579 1.489 1.506 8,764,800 -0.05(-3.29%)
Jul 20, 2004 1.516 1.559 1.507 1.558 9,616,000 +0.03(+2.01%)
Jul 19, 2004 1.556 1.556 1.516 1.527 7,067,200 -0.02(-1.33%)
Jul 16, 2004 1.572 1.579 1.546 1.548 5,492,800 -0.01(-0.44%)
Jul 15, 2004 1.566 1.576 1.542 1.554 6,099,200 -0.01(-0.64%)
Jul 14, 2004 1.566 1.589 1.542 1.564 17,003,200 +0.00(+0.24%)
Jul 13, 2004 1.561 1.569 1.541 1.561 9,000,000 +0.03(+1.67%)
Jul 12, 2004 1.576 1.579 1.516 1.535 8,880,000 -0.03(-2.19%)
Jul 09, 2004 1.567 1.575 1.542 1.569 9,843,200 +0.02(+1.29%)
Jul 08, 2004 1.569 1.581 1.542 1.549 9,705,600 -0.02(-1.51%)
Jul 07, 2004 1.604 1.604 1.544 1.573 14,808,000 -0.02(-1.41%)
Jul 06, 2004 1.659 1.659 1.596 1.596 16,048,000 -0.04(-2.41%)
Jul 02, 2004 1.638 1.661 1.624 1.635 10,931,200 +0.01(+0.85%)
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.