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

Copart Inc (NQ: CPRT )

55.22 +0.82 (+1.50%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jun 30, 2008 2.800 2.828 2.674 2.676 19,470,992 -0.13(-4.63%)
Jun 27, 2008 2.842 2.842 2.778 2.806 14,319,136 -0.05(-1.66%)
Jun 26, 2008 2.878 2.878 2.801 2.854 16,649,312 -0.05(-1.70%)
Jun 25, 2008 2.999 2.999 2.869 2.903 19,432,656 -0.10(-3.41%)
Jun 24, 2008 3.026 3.066 3.004 3.006 16,497,248 -0.02(-0.72%)
Jun 23, 2008 2.987 3.084 2.987 3.027 18,736,688 +0.04(+1.44%)
Jun 20, 2008 3.010 3.023 2.951 2.984 15,788,304 -0.03(-0.95%)
Jun 19, 2008 2.882 3.020 2.854 3.013 14,541,568 +0.14(+4.80%)
Jun 18, 2008 3.002 3.015 2.874 2.875 13,596,096 -0.13(-4.39%)
Jun 17, 2008 2.984 3.018 2.984 3.007 13,627,920 +0.04(+1.28%)
Jun 16, 2008 2.938 2.978 2.938 2.969 8,400,608 +0.03(+1.06%)
Jun 13, 2008 2.956 2.972 2.906 2.938 10,559,024 -0.01(-0.49%)
Jun 12, 2008 2.908 2.986 2.908 2.952 8,943,424 +0.04(+1.46%)
Jun 11, 2008 2.941 2.971 2.897 2.909 10,375,744 -0.04(-1.38%)
Jun 10, 2008 2.990 3.002 2.946 2.950 12,404,608 -0.05(-1.81%)
Jun 09, 2008 2.999 3.054 2.953 3.004 16,511,632 +0.07(+2.25%)
Jun 06, 2008 2.983 3.009 2.911 2.938 12,309,360 -0.05(-1.65%)
Jun 05, 2008 2.903 2.991 2.894 2.987 31,659,408 +0.11(+3.87%)
Jun 04, 2008 2.850 2.898 2.781 2.876 27,507,712 +0.10(+3.70%)
Jun 03, 2008 2.765 2.797 2.751 2.774 17,214,896 +0.02(+0.59%)
Jun 02, 2008 2.812 2.886 2.748 2.757 14,950,912 -0.06(-1.96%)
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%)
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.