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

Copart Inc (NQ: CPRT )

54.39 +0.08 (+0.15%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 24, 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, 2009 2.203 2.219 2.159 2.167 12,233,920 -0.03(-1.31%)
Jun 29, 2009 2.203 2.219 2.175 2.196 8,205,456 -0.00(-0.03%)
Jun 26, 2009 2.223 2.250 2.193 2.196 13,047,216 -0.04(-1.82%)
Jun 25, 2009 2.217 2.239 2.164 2.237 6,377,056 +0.07(+3.14%)
Jun 24, 2009 2.148 2.184 2.145 2.169 6,647,744 +0.03(+1.37%)
Jun 23, 2009 2.139 2.167 2.131 2.139 6,587,216 +0.01(+0.38%)
Jun 22, 2009 2.141 2.172 2.131 2.131 6,545,744 -0.01(-0.58%)
Jun 19, 2009 2.177 2.198 2.138 2.144 9,422,528 -0.01(-0.52%)
Jun 18, 2009 2.146 2.164 2.127 2.155 4,845,216 +0.01(+0.47%)
Jun 17, 2009 2.154 2.170 2.131 2.145 8,149,168 -0.00(-0.17%)
Jun 16, 2009 2.156 2.170 2.136 2.149 6,628,528 -0.00(-0.12%)
Jun 15, 2009 2.138 2.156 2.114 2.151 7,163,088 -0.00(-0.12%)
Jun 12, 2009 2.122 2.156 2.103 2.154 5,314,320 +0.01(+0.47%)
Jun 11, 2009 2.121 2.154 2.116 2.144 6,272,688 +0.01(+0.65%)
Jun 10, 2009 2.114 2.136 2.094 2.130 8,843,920 +0.01(+0.71%)
Jun 09, 2009 2.097 2.125 2.083 2.115 7,416,528 +0.00(+0.09%)
Jun 08, 2009 2.099 2.125 2.047 2.113 7,678,640 -0.04(-1.69%)
Jun 05, 2009 2.121 2.169 2.078 2.149 12,378,832 +0.00(+0.06%)
Jun 04, 2009 2.046 2.192 2.028 2.148 29,861,392 +0.17(+8.35%)
Jun 03, 2009 1.961 1.982 1.927 1.982 11,206,512 +0.00(+0.03%)
Jun 02, 2009 1.971 1.996 1.965 1.982 10,927,312 -0.01(-0.60%)
Jun 01, 2009 1.944 1.999 1.944 1.994 8,718,544 +0.08(+3.94%)
May 29, 2009 1.919 1.949 1.907 1.918 12,019,968 -0.00(-0.16%)
May 28, 2009 1.922 1.963 1.889 1.921 12,581,104 -0.00(-0.03%)
May 27, 2009 1.924 1.948 1.906 1.922 8,156,256 -0.01(-0.36%)
May 26, 2009 1.847 1.933 1.827 1.929 9,046,896 +0.06(+3.42%)
May 22, 2009 1.888 1.909 1.863 1.865 4,930,592 -0.01(-0.60%)
May 21, 2009 1.866 1.883 1.861 1.876 7,241,152 -0.00(-0.17%)
May 20, 2009 1.899 1.923 1.877 1.879 11,333,600 -0.00(-0.10%)
May 19, 2009 1.833 1.898 1.833 1.881 8,978,496 +0.03(+1.55%)
May 18, 2009 1.842 1.859 1.814 1.853 14,638,000 +0.03(+1.54%)
May 15, 2009 1.881 1.904 1.818 1.824 25,435,984 -0.07(-3.47%)
May 14, 2009 1.889 1.919 1.875 1.890 13,399,248 -0.01(-0.26%)
May 13, 2009 1.932 1.942 1.875 1.895 14,119,312 -0.06(-3.25%)
May 12, 2009 2.001 2.001 1.932 1.959 6,151,312 -0.02(-0.85%)
May 11, 2009 1.944 1.999 1.935 1.976 6,060,528 +0.00(+0.13%)
May 08, 2009 1.953 1.979 1.934 1.973 5,520,848 +0.04(+2.14%)
May 07, 2009 1.975 1.979 1.914 1.932 6,735,472 -0.02(-1.09%)
May 06, 2009 1.977 1.977 1.914 1.953 5,888,704 +0.00(+0.00%)
May 05, 2009 1.968 1.992 1.938 1.953 6,929,888 -0.01(-0.70%)
May 04, 2009 1.964 1.991 1.953 1.967 5,621,296 +0.00(+0.13%)
May 01, 2009 1.947 1.979 1.927 1.964 7,077,008 +0.00(+0.13%)
Apr 30, 2009 1.984 2.007 1.949 1.962 4,797,296 -0.01(-0.51%)
Apr 29, 2009 1.952 1.996 1.931 1.972 4,688,816 +0.04(+1.87%)
Apr 28, 2009 1.929 1.968 1.907 1.936 4,094,864 +0.00(+0.00%)
Apr 27, 2009 1.909 1.951 1.897 1.936 6,344,064 -0.00(-0.16%)
Apr 24, 2009 1.951 1.974 1.934 1.939 7,079,920 +0.00(+0.13%)
Apr 23, 2009 1.978 1.978 1.910 1.936 5,331,680 -0.04(-2.18%)
Apr 22, 2009 1.934 2.049 1.930 1.979 9,442,656 +0.02(+0.83%)
Apr 21, 2009 1.927 1.972 1.904 1.963 7,169,088 +0.02(+1.13%)
Apr 20, 2009 1.933 1.966 1.917 1.941 10,405,440 -0.02(-1.05%)
Apr 17, 2009 1.964 1.972 1.934 1.962 5,360,768 +0.00(+0.16%)
Apr 16, 2009 1.895 1.968 1.883 1.959 7,262,208 +0.07(+3.84%)
Apr 15, 2009 1.912 1.913 1.862 1.886 5,779,776 -0.00(-0.10%)
Apr 14, 2009 1.874 1.902 1.848 1.888 5,709,936 -0.01(-0.40%)
Apr 13, 2009 1.874 1.899 1.869 1.896 7,055,408 +0.01(+0.80%)
Apr 09, 2009 1.868 1.884 1.844 1.881 11,125,136 +0.03(+1.83%)
Apr 08, 2009 1.843 1.869 1.827 1.847 9,364,896 +0.01(+0.68%)
Apr 07, 2009 1.835 1.856 1.815 1.834 7,552,512 -0.01(-0.71%)
Apr 06, 2009 1.860 1.881 1.826 1.847 10,746,912 -0.03(-1.53%)
Apr 03, 2009 1.913 1.930 1.855 1.876 8,703,808 -0.04(-2.25%)
Apr 02, 2009 1.850 1.939 1.846 1.919 16,088,384 +0.09(+4.85%)
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.