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

Copart Inc (NQ: CPRT )

55.20 +0.80 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2004 1.199 1.231 1.189 1.228 8,105,600 +0.03(+2.34%)
Feb 26, 2004 1.182 1.232 1.169 1.199 17,820,800 +0.01(+1.27%)
Feb 25, 2004 1.041 1.222 1.034 1.184 29,737,600 +0.16(+15.83%)
Feb 24, 2004 1.039 1.049 0.9287 1.022 11,734,400 -0.01(-1.15%)
Feb 23, 2004 1.036 1.054 1.031 1.034 6,313,600 -0.00(-0.36%)
Feb 20, 2004 1.031 1.053 1.029 1.038 4,678,400 -0.00(-0.24%)
Feb 19, 2004 1.061 1.094 1.034 1.041 4,083,200 -0.02(-2.29%)
Feb 18, 2004 1.117 1.117 1.062 1.065 6,699,200 -0.04(-4.00%)
Feb 17, 2004 1.073 1.113 1.066 1.109 4,305,600 +0.04(+3.32%)
Feb 13, 2004 1.111 1.111 1.067 1.074 8,144,000 -0.02(-1.89%)
Feb 12, 2004 1.094 1.120 1.094 1.094 6,752,000 -0.01(-0.79%)
Feb 11, 2004 1.103 1.113 1.049 1.103 13,740,800 +0.01(+0.86%)
Feb 10, 2004 1.031 1.094 1.031 1.094 12,625,600 +0.05(+4.42%)
Feb 09, 2004 1.041 1.056 1.038 1.048 4,241,600 -0.01(-0.95%)
Feb 06, 2004 1.031 1.062 1.028 1.058 4,113,600 +0.03(+2.86%)
Feb 05, 2004 1.019 1.044 1.016 1.028 3,864,000 +0.01(+1.29%)
Feb 04, 2004 1.052 1.066 1.015 1.015 7,958,400 -0.04(-3.51%)
Feb 03, 2004 1.039 1.066 1.038 1.052 4,806,400 +0.01(+0.78%)
Feb 02, 2004 1.064 1.076 1.029 1.044 7,401,600 -0.01(-0.89%)
Jan 30, 2004 1.069 1.077 1.014 1.053 8,675,200 -0.02(-2.20%)
Jan 29, 2004 1.110 1.117 1.062 1.077 8,710,400 -0.02(-1.94%)
Jan 28, 2004 1.115 1.128 1.084 1.098 12,353,600 -0.03(-2.39%)
Jan 27, 2004 1.131 1.137 1.107 1.125 7,433,600 -0.01(-0.83%)
Jan 26, 2004 1.141 1.143 1.109 1.134 11,635,200 -0.01(-0.49%)
Jan 23, 2004 1.117 1.150 1.116 1.140 7,553,600 +0.01(+1.33%)
Jan 22, 2004 1.147 1.154 1.120 1.125 16,112,000 -0.02(-1.42%)
Jan 21, 2004 1.149 1.156 1.131 1.141 6,744,000 -0.01(-0.54%)
Jan 20, 2004 1.134 1.149 1.124 1.147 5,137,600 +0.02(+1.83%)
Jan 16, 2004 1.116 1.136 1.101 1.127 5,192,000 +0.01(+1.07%)
Jan 15, 2004 1.102 1.116 1.084 1.115 7,217,040 +0.01(+1.25%)
Jan 14, 2004 1.107 1.108 1.086 1.101 6,419,600 -0.00(-0.40%)
Jan 13, 2004 1.114 1.122 1.094 1.106 6,099,872 -0.01(-0.90%)
Jan 12, 2004 1.113 1.124 1.085 1.116 9,199,200 +0.01(+1.13%)
Jan 09, 2004 1.080 1.109 1.063 1.103 8,606,480 +0.01(+0.57%)
Jan 08, 2004 1.111 1.111 1.075 1.097 9,840,416 +0.02(+1.73%)
Jan 07, 2004 1.062 1.081 1.058 1.078 11,753,328 +0.01(+0.54%)
Jan 06, 2004 1.048 1.083 1.048 1.073 11,251,200 +0.03(+2.63%)
Jan 05, 2004 1.067 1.069 1.041 1.045 14,582,400 -0.01(-0.48%)
Jan 02, 2004 1.041 1.069 1.034 1.050 7,598,400 +0.01(+1.20%)
Dec 31, 2003 1.048 1.059 1.031 1.038 8,979,200 -0.01(-0.95%)
Dec 30, 2003 1.053 1.056 1.038 1.048 8,880,880 -0.01(-0.71%)
Dec 29, 2003 1.038 1.061 1.031 1.055 8,301,824 +0.01(+1.20%)
Dec 26, 2003 1.034 1.047 1.031 1.042 3,014,288 +0.01(+0.79%)
Dec 24, 2003 1.034 1.042 1.022 1.034 5,393,296 -0.01(-0.96%)
Dec 23, 2003 1.021 1.045 1.012 1.044 11,598,592 +0.03(+2.96%)
Dec 22, 2003 0.9694 1.020 0.9644 1.014 16,062,176 +0.03(+2.95%)
Dec 19, 2003 0.9850 0.9931 0.9712 0.9853 9,299,792 +0.00(+0.41%)
Dec 18, 2003 0.9463 0.9844 0.9394 0.9812 15,416,784 +0.03(+3.50%)
Dec 17, 2003 0.9606 0.9625 0.9150 0.9481 7,594,000 -0.01(-1.31%)
Dec 16, 2003 0.9531 0.9688 0.9413 0.9606 8,277,936 +0.00(+0.26%)
Dec 15, 2003 0.9881 1.002 0.9519 0.9581 10,519,184 -0.02(-2.04%)
Dec 12, 2003 0.9681 0.9844 0.9637 0.9781 10,540,512 +0.01(+1.10%)
Dec 11, 2003 0.9225 0.9675 0.9163 0.9675 11,217,600 +0.04(+4.17%)
Dec 10, 2003 0.9294 0.9331 0.8962 0.9287 10,478,256 +0.01(+0.54%)
Dec 09, 2003 0.8944 0.9313 0.8794 0.9237 16,269,584 +0.03(+3.36%)
Dec 08, 2003 0.8962 0.9213 0.8906 0.8938 14,230,752 +0.00(+0.49%)
Dec 05, 2003 0.8131 0.9219 0.8087 0.8894 21,862,848 +0.08(+9.38%)
Dec 04, 2003 0.7519 0.8337 0.7506 0.8131 28,170,496 +0.05(+6.55%)
Dec 03, 2003 0.7531 0.8031 0.7375 0.7631 37,268,560 +0.03(+4.54%)
Dec 02, 2003 0.7606 0.7644 0.7150 0.7300 7,538,784 -0.02(-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.