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 (%)
Sep 30, 2009 2.061 2.084 2.041 2.076 12,026,768 +0.01(+0.70%)
Sep 29, 2009 2.070 2.072 2.047 2.061 9,147,168 -0.00(-0.03%)
Sep 28, 2009 2.053 2.084 2.036 2.062 25,687,824 +0.01(+0.40%)
Sep 25, 2009 2.033 2.087 1.996 2.054 42,552,320 +0.02(+0.74%)
Sep 24, 2009 2.250 2.324 2.005 2.039 100,379,824 -0.35(-14.70%)
Sep 23, 2009 2.341 2.396 2.326 2.390 13,357,616 +0.06(+2.52%)
Sep 22, 2009 2.345 2.350 2.326 2.331 10,785,872 -0.01(-0.53%)
Sep 21, 2009 2.318 2.363 2.305 2.344 5,576,720 +0.00(+0.16%)
Sep 18, 2009 2.388 2.393 2.324 2.340 14,666,800 -0.05(-1.91%)
Sep 17, 2009 2.387 2.404 2.375 2.386 8,463,312 -0.01(-0.47%)
Sep 16, 2009 2.337 2.399 2.324 2.397 7,246,592 +0.06(+2.62%)
Sep 15, 2009 2.317 2.339 2.292 2.336 3,745,136 +0.02(+1.03%)
Sep 14, 2009 2.277 2.312 2.260 2.312 4,447,872 +0.02(+0.74%)
Sep 11, 2009 2.305 2.319 2.292 2.295 4,310,192 -0.02(-0.65%)
Sep 10, 2009 2.276 2.312 2.265 2.310 4,023,808 +0.03(+1.18%)
Sep 09, 2009 2.225 2.286 2.223 2.283 5,429,952 +0.06(+2.58%)
Sep 08, 2009 2.243 2.248 2.210 2.226 7,794,544 -0.01(-0.39%)
Sep 04, 2009 2.216 2.252 2.206 2.234 4,673,168 +0.01(+0.56%)
Sep 03, 2009 2.216 2.231 2.191 2.222 6,768,096 +0.01(+0.28%)
Sep 02, 2009 2.191 2.233 2.191 2.216 8,131,280 +0.02(+0.97%)
Sep 01, 2009 2.218 2.252 2.191 2.194 6,210,704 -0.01(-0.65%)
Aug 31, 2009 2.219 2.220 2.201 2.209 3,043,520 -0.02(-0.87%)
Aug 28, 2009 2.252 2.272 2.214 2.228 3,650,080 -0.01(-0.53%)
Aug 27, 2009 2.260 2.277 2.209 2.240 3,122,944 -0.01(-0.64%)
Aug 26, 2009 2.252 2.265 2.219 2.254 2,362,000 -0.01(-0.28%)
Aug 25, 2009 2.266 2.279 2.249 2.261 4,937,392 -0.00(-0.19%)
Aug 24, 2009 2.281 2.286 2.250 2.265 5,001,392 -0.01(-0.30%)
Aug 21, 2009 2.243 2.279 2.231 2.272 4,899,456 +0.05(+2.08%)
Aug 20, 2009 2.219 2.233 2.192 2.226 3,618,880 +0.01(+0.28%)
Aug 19, 2009 2.183 2.222 2.183 2.219 4,346,208 +0.02(+1.14%)
Aug 18, 2009 2.211 2.211 2.186 2.194 3,408,992 -0.00(-0.14%)
Aug 17, 2009 2.204 2.209 2.185 2.197 7,595,744 -0.03(-1.40%)
Aug 14, 2009 2.254 2.262 2.208 2.229 4,356,416 -0.02(-0.86%)
Aug 13, 2009 2.259 2.259 2.226 2.248 3,584,464 -0.01(-0.47%)
Aug 12, 2009 2.246 2.290 2.230 2.259 4,197,712 +0.01(+0.47%)
Aug 11, 2009 2.267 2.276 2.244 2.248 2,873,776 -0.03(-1.37%)
Aug 10, 2009 2.286 2.309 2.267 2.279 7,957,504 -0.03(-1.14%)
Aug 07, 2009 2.239 2.312 2.218 2.306 8,376,016 +0.10(+4.42%)
Aug 06, 2009 2.205 2.230 2.200 2.208 5,732,624 +0.00(+0.09%)
Aug 05, 2009 2.230 2.237 2.186 2.206 6,435,440 -0.02(-1.07%)
Aug 04, 2009 2.217 2.250 2.205 2.230 5,795,904 +0.01(+0.39%)
Aug 03, 2009 2.215 2.225 2.204 2.221 10,564,016 +0.01(+0.65%)
Jul 31, 2009 2.164 2.222 2.148 2.207 11,780,224 +0.04(+1.82%)
Jul 30, 2009 2.145 2.181 2.099 2.167 6,106,976 +0.03(+1.46%)
Jul 29, 2009 2.119 2.149 2.111 2.136 3,986,288 +0.00(+0.09%)
Jul 28, 2009 2.123 2.147 2.096 2.134 3,525,776 -0.00(-0.12%)
Jul 27, 2009 2.126 2.148 2.111 2.137 4,557,776 +0.01(+0.50%)
Jul 24, 2009 2.103 2.127 2.083 2.126 5,645,984 +0.01(+0.35%)
Jul 23, 2009 2.111 2.156 2.092 2.119 8,519,120 +0.01(+0.44%)
Jul 22, 2009 2.084 2.118 2.084 2.109 7,904,288 +0.03(+1.23%)
Jul 21, 2009 2.119 2.126 2.063 2.084 10,895,664 -0.03(-1.30%)
Jul 20, 2009 2.088 2.114 2.083 2.111 8,529,872 +0.02(+1.17%)
Jul 17, 2009 2.122 2.122 2.070 2.087 6,398,912 -0.03(-1.36%)
Jul 16, 2009 2.072 2.124 2.057 2.116 5,815,968 +0.04(+1.80%)
Jul 15, 2009 2.035 2.081 2.019 2.078 8,216,768 +0.05(+2.50%)
Jul 14, 2009 2.002 2.033 1.994 2.027 16,510,784 +0.01(+0.75%)
Jul 13, 2009 1.991 2.036 1.962 2.013 19,156,992 -0.04(-2.04%)
Jul 10, 2009 2.042 2.083 2.037 2.054 8,122,656 -0.00(-0.12%)
Jul 09, 2009 2.056 2.067 2.016 2.057 5,530,496 +0.01(+0.34%)
Jul 08, 2009 2.071 2.087 2.021 2.050 8,206,304 -0.01(-0.70%)
Jul 07, 2009 2.086 2.086 2.059 2.064 5,597,040 -0.01(-0.66%)
Jul 06, 2009 2.101 2.123 2.070 2.078 7,103,936 -0.03(-1.63%)
Jul 02, 2009 2.167 2.167 2.101 2.112 5,618,704 -0.07(-3.29%)
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.