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

Copart Inc (NQ: CPRT )

55.73 +0.51 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2009 1.646 1.716 1.641 1.689 12,517,024 +0.02(+1.01%)
Feb 26, 2009 1.699 1.716 1.667 1.672 13,325,312 -0.01(-0.67%)
Feb 25, 2009 1.703 1.736 1.641 1.683 15,037,024 -0.02(-1.03%)
Feb 24, 2009 1.673 1.707 1.641 1.701 13,705,568 +0.04(+2.60%)
Feb 23, 2009 1.712 1.729 1.654 1.657 10,839,024 -0.04(-2.39%)
Feb 20, 2009 1.716 1.737 1.690 1.698 17,726,944 -0.03(-1.91%)
Feb 19, 2009 1.634 1.754 1.627 1.731 33,990,368 +0.10(+6.37%)
Feb 18, 2009 1.688 1.691 1.620 1.627 19,543,072 +0.04(+2.68%)
Feb 17, 2009 1.612 1.631 1.576 1.585 13,852,368 -0.06(-3.76%)
Feb 13, 2009 1.629 1.659 1.629 1.647 6,941,584 +0.01(+0.84%)
Feb 12, 2009 1.601 1.639 1.583 1.633 11,150,976 +0.00(+0.00%)
Feb 11, 2009 1.637 1.667 1.624 1.633 9,364,528 -0.00(-0.27%)
Feb 10, 2009 1.674 1.681 1.631 1.637 13,787,328 -0.04(-2.57%)
Feb 09, 2009 1.684 1.687 1.643 1.681 11,474,864 +0.02(+0.94%)
Feb 06, 2009 1.602 1.670 1.586 1.665 20,435,056 +0.06(+3.94%)
Feb 05, 2009 1.539 1.609 1.521 1.602 13,966,240 +0.06(+3.72%)
Feb 04, 2009 1.536 1.564 1.506 1.544 11,997,200 +0.01(+0.86%)
Feb 03, 2009 1.550 1.559 1.518 1.531 16,030,800 -0.01(-0.41%)
Feb 02, 2009 1.486 1.548 1.468 1.538 16,180,848 +0.03(+2.12%)
Jan 30, 2009 1.567 1.583 1.496 1.506 19,940,000 -0.07(-4.59%)
Jan 29, 2009 1.596 1.613 1.573 1.578 6,461,744 -0.03(-1.67%)
Jan 28, 2009 1.583 1.635 1.571 1.605 7,669,344 +0.04(+2.80%)
Jan 27, 2009 1.559 1.580 1.547 1.561 9,382,224 +0.01(+0.93%)
Jan 26, 2009 1.542 1.563 1.528 1.547 11,099,616 +0.01(+0.53%)
Jan 23, 2009 1.558 1.571 1.526 1.539 10,445,680 -0.05(-2.96%)
Jan 22, 2009 1.591 1.617 1.570 1.586 12,718,528 -0.03(-1.78%)
Jan 21, 2009 1.564 1.614 1.518 1.614 12,197,296 +0.06(+4.07%)
Jan 20, 2009 1.626 1.643 1.543 1.551 10,809,888 -0.09(-5.52%)
Jan 16, 2009 1.656 1.656 1.603 1.642 7,864,576 -0.00(-0.15%)
Jan 15, 2009 1.616 1.659 1.546 1.644 15,337,392 +0.02(+1.04%)
Jan 14, 2009 1.637 1.667 1.606 1.627 14,285,088 -0.02(-1.36%)
Jan 13, 2009 1.647 1.691 1.629 1.650 9,463,600 -0.00(-0.26%)
Jan 12, 2009 1.703 1.720 1.634 1.654 7,597,248 -0.05(-2.72%)
Jan 09, 2009 1.732 1.746 1.692 1.701 9,631,088 -0.03(-1.56%)
Jan 08, 2009 1.706 1.735 1.699 1.728 13,164,160 +0.02(+1.36%)
Jan 07, 2009 1.751 1.760 1.681 1.704 8,832,544 -0.06(-3.23%)
Jan 06, 2009 1.759 1.774 1.728 1.761 8,916,496 +0.02(+1.00%)
Jan 05, 2009 1.751 1.761 1.722 1.744 9,675,520 -0.01(-0.46%)
Jan 02, 2009 1.696 1.759 1.688 1.752 8,190,176 +0.05(+3.09%)
Dec 31, 2008 1.659 1.723 1.655 1.699 17,583,760 +0.05(+2.72%)
Dec 30, 2008 1.633 1.658 1.614 1.654 11,609,120 +0.02(+1.34%)
Dec 29, 2008 1.654 1.659 1.619 1.633 8,777,184 -0.03(-1.73%)
Dec 26, 2008 1.657 1.664 1.639 1.661 3,018,768 +0.00(+0.26%)
Dec 24, 2008 1.665 1.667 1.629 1.657 2,950,960 -0.01(-0.64%)
Dec 23, 2008 1.644 1.687 1.625 1.667 14,371,008 +0.03(+1.99%)
Dec 22, 2008 1.688 1.696 1.585 1.635 15,655,856 -0.05(-2.86%)
Dec 19, 2008 1.688 1.707 1.657 1.683 25,717,760 +0.00(+0.04%)
Dec 18, 2008 1.709 1.739 1.651 1.683 18,734,160 -0.04(-2.07%)
Dec 17, 2008 1.643 1.761 1.626 1.718 23,056,704 +0.04(+2.69%)
Dec 16, 2008 1.614 1.683 1.595 1.673 13,059,344 +0.07(+4.41%)
Dec 15, 2008 1.621 1.631 1.584 1.603 23,836,992 -0.00(-0.12%)
Dec 12, 2008 1.597 1.614 1.562 1.604 21,191,824 -0.03(-1.83%)
Dec 11, 2008 1.599 1.644 1.562 1.634 26,724,464 +0.04(+2.67%)
Dec 10, 2008 1.569 1.611 1.534 1.592 18,835,968 +0.05(+3.33%)
Dec 09, 2008 1.606 1.609 1.531 1.541 27,777,200 -0.07(-4.09%)
Dec 08, 2008 1.612 1.652 1.591 1.606 32,986,928 +0.00(+0.27%)
Dec 05, 2008 1.627 1.656 1.584 1.602 45,794,000 -0.08(-4.76%)
Dec 04, 2008 1.489 1.719 1.470 1.682 34,611,824 +0.22(+15.00%)
Dec 03, 2008 1.433 1.474 1.409 1.462 20,105,664 +0.01(+0.52%)
Dec 02, 2008 1.510 1.558 1.453 1.455 24,886,336 -0.04(-2.59%)
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.