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 (%)
May 30, 2008 2.807 2.853 2.756 2.812 33,869,440 +0.02(+0.54%)
May 29, 2008 2.703 2.817 2.701 2.797 16,729,856 +0.10(+3.56%)
May 28, 2008 2.700 2.726 2.684 2.701 10,685,888 +0.02(+0.84%)
May 27, 2008 2.637 2.682 2.625 2.679 6,911,776 +0.05(+1.93%)
May 26, 2008 2.625 2.635 2.601 2.628 5,095,440 +0.00(+0.00%)
May 23, 2008 2.625 2.635 2.601 2.628 5,095,440 -0.00(-0.02%)
May 22, 2008 2.592 2.631 2.570 2.629 6,518,560 +0.04(+1.42%)
May 21, 2008 2.595 2.638 2.567 2.592 5,606,864 -0.00(-0.14%)
May 20, 2008 2.612 2.630 2.572 2.596 4,343,776 -0.02(-0.65%)
May 19, 2008 2.643 2.650 2.598 2.612 3,802,432 -0.02(-0.90%)
May 16, 2008 2.647 2.648 2.598 2.636 4,920,608 +0.00(+0.09%)
May 15, 2008 2.612 2.641 2.606 2.634 5,219,904 +0.03(+1.06%)
May 14, 2008 2.625 2.654 2.601 2.606 5,751,968 -0.01(-0.38%)
May 13, 2008 2.577 2.619 2.565 2.616 6,361,984 +0.04(+1.75%)
May 12, 2008 2.603 2.603 2.556 2.571 6,988,176 -0.02(-0.87%)
May 09, 2008 2.543 2.603 2.528 2.594 5,116,880 +0.03(+1.34%)
May 08, 2008 2.559 2.579 2.536 2.559 4,592,208 +0.01(+0.39%)
May 07, 2008 2.577 2.604 2.542 2.549 3,683,088 -0.02(-0.83%)
May 06, 2008 2.557 2.587 2.536 2.571 5,330,048 +0.01(+0.29%)
May 05, 2008 2.585 2.585 2.538 2.563 5,210,560 -0.01(-0.56%)
May 02, 2008 2.619 2.652 2.575 2.578 7,269,936 -0.03(-1.29%)
May 01, 2008 2.547 2.614 2.546 2.611 7,772,000 +0.06(+2.23%)
Apr 30, 2008 2.561 2.606 2.536 2.554 8,890,848 -0.01(-0.24%)
Apr 29, 2008 2.592 2.594 2.521 2.561 9,273,248 -0.03(-1.16%)
Apr 28, 2008 2.579 2.612 2.562 2.591 6,228,624 +0.02(+0.75%)
Apr 25, 2008 2.558 2.588 2.531 2.571 4,203,504 +0.02(+0.73%)
Apr 24, 2008 2.534 2.580 2.501 2.553 4,768,976 +0.03(+1.01%)
Apr 23, 2008 2.534 2.537 2.490 2.527 3,938,192 -0.00(-0.20%)
Apr 22, 2008 2.539 2.541 2.500 2.532 6,139,168 -0.01(-0.49%)
Apr 21, 2008 2.529 2.545 2.507 2.544 3,763,456 +0.01(+0.35%)
Apr 18, 2008 2.539 2.575 2.513 2.536 4,911,376 +0.03(+1.00%)
Apr 17, 2008 2.522 2.522 2.483 2.511 3,488,768 -0.02(-0.62%)
Apr 16, 2008 2.482 2.535 2.472 2.526 4,839,232 +0.05(+2.20%)
Apr 15, 2008 2.486 2.486 2.449 2.472 7,866,080 -0.01(-0.58%)
Apr 14, 2008 2.498 2.498 2.478 2.486 7,074,160 -0.01(-0.28%)
Apr 11, 2008 2.490 2.509 2.470 2.493 7,829,584 -0.01(-0.50%)
Apr 10, 2008 2.520 2.527 2.499 2.506 9,022,096 +0.01(+0.25%)
Apr 09, 2008 2.540 2.548 2.492 2.499 5,975,808 -0.04(-1.67%)
Apr 08, 2008 2.547 2.554 2.516 2.542 7,298,288 -0.01(-0.22%)
Apr 07, 2008 2.592 2.592 2.532 2.547 8,583,072 -0.03(-1.33%)
Apr 04, 2008 2.509 2.587 2.500 2.582 11,414,512 +0.08(+3.15%)
Apr 03, 2008 2.470 2.506 2.430 2.503 8,885,952 +0.03(+1.06%)
Apr 02, 2008 2.469 2.506 2.439 2.477 8,149,248 +0.01(+0.23%)
Apr 01, 2008 2.438 2.485 2.409 2.471 7,244,480 +0.05(+2.01%)
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%)
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.