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

Copart Inc (NQ: CPRT )

55.53 -0.40 (-0.72%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 8, 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 (%)
May 28, 2004 1.519 1.589 1.506 1.531 17,438,400 +0.03(+1.70%)
May 27, 2004 1.451 1.649 1.447 1.506 57,214,400 +0.06(+4.11%)
May 26, 2004 1.321 1.494 1.316 1.446 81,150,400 +0.22(+17.76%)
May 25, 2004 1.212 1.235 1.195 1.228 10,894,400 +0.03(+2.93%)
May 24, 2004 1.181 1.203 1.177 1.193 7,950,400 +0.03(+2.25%)
May 21, 2004 1.169 1.186 1.144 1.167 7,044,800 +0.02(+1.69%)
May 20, 2004 1.111 1.156 1.101 1.147 11,641,600 +0.04(+4.02%)
May 19, 2004 1.103 1.131 1.094 1.103 9,102,400 +0.01(+0.97%)
May 18, 2004 1.106 1.110 1.078 1.093 6,667,200 +0.01(+1.22%)
May 17, 2004 1.083 1.117 1.071 1.079 7,691,200 -0.03(-2.65%)
May 14, 2004 1.147 1.147 1.103 1.109 6,472,000 -0.03(-2.26%)
May 13, 2004 1.141 1.150 1.109 1.134 5,288,000 -0.00(-0.28%)
May 12, 2004 1.156 1.158 1.065 1.137 14,238,400 -0.02(-1.30%)
May 11, 2004 1.134 1.174 1.114 1.153 8,025,600 +0.04(+3.42%)
May 10, 2004 1.147 1.155 1.092 1.114 11,283,200 -0.03(-2.94%)
May 07, 2004 1.182 1.191 1.147 1.148 7,630,400 -0.05(-3.87%)
May 06, 2004 1.228 1.230 1.179 1.194 6,465,600 -0.03(-2.15%)
May 05, 2004 1.222 1.245 1.207 1.221 4,440,000 -0.00(-0.10%)
May 04, 2004 1.188 1.239 1.184 1.222 15,408,000 +0.04(+3.00%)
May 03, 2004 1.177 1.209 1.150 1.186 11,768,000 +0.00(+0.16%)
Apr 30, 2004 1.222 1.222 1.179 1.184 9,131,200 -0.03(-2.72%)
Apr 29, 2004 1.272 1.294 1.177 1.218 17,547,200 -0.06(-4.65%)
Apr 28, 2004 1.319 1.319 1.269 1.277 9,254,400 -0.02(-1.54%)
Apr 27, 2004 1.340 1.343 1.274 1.297 10,300,800 -0.04(-3.31%)
Apr 26, 2004 1.336 1.357 1.330 1.341 5,233,600 +0.01(+0.61%)
Apr 23, 2004 1.351 1.351 1.313 1.333 6,139,200 -0.01(-0.93%)
Apr 22, 2004 1.312 1.348 1.303 1.346 6,945,600 +0.04(+3.31%)
Apr 21, 2004 1.258 1.310 1.249 1.302 6,649,600 +0.05(+4.30%)
Apr 20, 2004 1.299 1.312 1.246 1.249 8,411,200 -0.04(-2.92%)
Apr 19, 2004 1.302 1.309 1.269 1.286 4,782,400 -0.01(-0.58%)
Apr 16, 2004 1.262 1.310 1.248 1.294 8,513,600 +0.03(+2.53%)
Apr 15, 2004 1.272 1.283 1.241 1.262 6,545,600 +0.01(+0.70%)
Apr 14, 2004 1.257 1.269 1.236 1.253 11,297,600 -0.03(-1.96%)
Apr 13, 2004 1.353 1.363 1.270 1.278 10,441,600 -0.07(-4.88%)
Apr 12, 2004 1.341 1.346 1.326 1.344 5,422,400 +0.01(+0.80%)
Apr 08, 2004 1.363 1.367 1.322 1.333 5,915,200 -0.01(-0.74%)
Apr 07, 2004 1.344 1.360 1.319 1.343 7,697,600 -0.01(-1.06%)
Apr 06, 2004 1.394 1.397 1.349 1.357 6,896,000 -0.04(-2.60%)
Apr 05, 2004 1.397 1.410 1.375 1.394 6,640,000 +0.02(+1.09%)
Apr 02, 2004 1.391 1.409 1.346 1.379 14,268,800 +0.01(+0.91%)
Apr 01, 2004 1.406 1.409 1.350 1.366 10,672,000 +0.01(+0.60%)
Mar 31, 2004 1.356 1.379 1.306 1.358 19,270,400 +0.00(+0.23%)
Mar 30, 2004 1.290 1.366 1.289 1.355 13,553,600 +0.04(+3.14%)
Mar 29, 2004 1.314 1.357 1.291 1.314 18,321,600 +0.02(+1.79%)
Mar 26, 2004 1.291 1.306 1.251 1.291 7,464,000 +0.01(+0.78%)
Mar 25, 2004 1.236 1.301 1.229 1.281 16,347,200 +0.06(+4.59%)
Mar 24, 2004 1.216 1.236 1.199 1.224 5,609,600 +0.00(+0.15%)
Mar 23, 2004 1.212 1.241 1.201 1.222 5,179,200 +0.02(+1.66%)
Mar 22, 2004 1.234 1.238 1.188 1.202 10,824,000 -0.02(-1.59%)
Mar 19, 2004 1.228 1.244 1.214 1.222 5,235,200 -0.01(-0.46%)
Mar 18, 2004 1.213 1.242 1.201 1.228 4,963,200 +0.00(+0.00%)
Mar 17, 2004 1.227 1.242 1.213 1.228 3,803,200 +0.02(+1.60%)
Mar 16, 2004 1.226 1.246 1.184 1.208 7,092,800 +0.00(+0.10%)
Mar 15, 2004 1.258 1.258 1.200 1.207 5,332,800 -0.05(-3.64%)
Mar 12, 2004 1.232 1.266 1.214 1.252 8,960,000 +0.04(+3.03%)
Mar 11, 2004 1.216 1.268 1.188 1.216 8,593,600 -0.02(-1.42%)
Mar 10, 2004 1.291 1.291 1.229 1.233 9,513,600 -0.04(-3.00%)
Mar 09, 2004 1.281 1.288 1.238 1.271 11,537,600 +0.00(+0.34%)
Mar 08, 2004 1.297 1.316 1.250 1.267 12,704,000 -0.02(-1.55%)
Mar 05, 2004 1.231 1.291 1.226 1.287 16,190,400 +0.05(+3.68%)
Mar 04, 2004 1.210 1.244 1.201 1.241 24,867,200 +0.04(+3.38%)
Mar 03, 2004 1.188 1.215 1.179 1.201 8,948,800 +0.01(+0.52%)
Mar 02, 2004 1.242 1.242 1.187 1.194 16,262,400 -0.05(-3.78%)
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.