NasdaqGS - Delayed Quote USD

Copart, Inc. (CPRT)

54.93 +0.62 (+1.14%)
At close: 4:00 PM EDT
55.24 +0.31 (+0.56%)
After hours: 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 54.26 55.04 54.21 54.93 54.93 3,716,009
Apr 23, 2024 53.37 54.48 53.26 54.31 54.31 3,585,300
Apr 22, 2024 53.28 53.57 52.87 53.30 53.30 3,307,200
Apr 19, 2024 53.42 53.62 52.41 52.88 52.88 5,783,500
Apr 18, 2024 54.19 54.34 53.16 53.20 53.20 3,490,100
Apr 17, 2024 54.49 54.76 53.87 54.02 54.02 3,565,300
Apr 16, 2024 54.88 54.89 54.34 54.38 54.38 4,506,100
Apr 15, 2024 56.09 56.26 54.56 54.75 54.75 4,880,300
Apr 12, 2024 55.41 55.76 55.07 55.38 55.38 3,609,500
Apr 11, 2024 55.98 56.20 55.50 56.00 56.00 3,368,600
Apr 10, 2024 55.85 56.31 55.53 56.03 56.03 3,767,600
Apr 9, 2024 56.55 56.75 55.61 56.69 56.69 3,374,500
Apr 8, 2024 56.59 56.84 56.20 56.28 56.28 3,953,000
Apr 5, 2024 56.56 56.95 55.81 56.55 56.55 3,387,800
Apr 4, 2024 58.06 58.35 55.70 55.74 55.74 4,285,000
Apr 3, 2024 57.13 57.97 57.02 57.37 57.37 3,866,500
Apr 2, 2024 57.52 57.52 56.77 57.25 57.25 3,900,200
Apr 1, 2024 58.13 58.58 57.72 58.07 58.07 4,161,100
Mar 28, 2024 57.88 58.15 57.44 57.92 57.92 5,084,200
Mar 27, 2024 57.74 57.91 56.81 57.24 57.24 3,713,500
Mar 26, 2024 57.32 57.40 57.03 57.22 57.22 4,302,300
Mar 25, 2024 57.41 57.55 57.02 57.18 57.18 3,667,600
Mar 22, 2024 57.41 57.59 57.18 57.41 57.41 4,501,300
Mar 21, 2024 57.33 57.86 57.19 57.21 57.21 5,824,400
Mar 20, 2024 56.42 56.95 56.28 56.90 56.90 3,890,000
Mar 19, 2024 56.37 56.50 56.01 56.27 56.27 3,694,600
Mar 18, 2024 56.56 56.77 56.04 56.09 56.09 3,588,900
Mar 15, 2024 56.45 56.75 56.00 56.13 56.13 10,434,800
Mar 14, 2024 56.64 56.96 56.27 56.42 56.42 8,977,700
Mar 13, 2024 55.10 56.46 54.98 56.25 56.25 9,044,900
Mar 12, 2024 54.77 55.41 54.35 55.19 55.19 5,398,900
Mar 11, 2024 54.96 54.96 53.71 54.53 54.53 5,446,100
Mar 8, 2024 55.19 55.83 54.72 54.96 54.96 4,094,600
Mar 7, 2024 55.14 55.38 54.94 55.21 55.21 4,261,500
Mar 6, 2024 54.19 54.84 53.93 54.62 54.62 5,377,700
Mar 5, 2024 54.09 54.10 53.58 53.86 53.86 6,521,600
Mar 4, 2024 53.68 54.35 53.57 54.10 54.10 4,883,400
Mar 1, 2024 53.03 53.70 52.67 53.58 53.58 4,814,400
Feb 29, 2024 53.32 53.38 52.58 53.15 53.15 8,278,900
Feb 28, 2024 52.65 53.15 52.30 53.08 53.08 4,917,900
Feb 27, 2024 52.43 53.00 51.92 52.92 52.92 5,576,300
Feb 26, 2024 51.06 52.81 50.97 52.50 52.50 9,658,600
Feb 23, 2024 48.94 51.54 48.58 51.38 51.38 13,718,500
Feb 22, 2024 49.62 49.90 49.27 49.41 49.41 5,448,400
Feb 21, 2024 48.33 49.02 48.22 48.89 48.89 3,072,300
Feb 20, 2024 49.03 49.24 48.48 48.52 48.52 4,557,900
Feb 16, 2024 49.64 49.77 48.93 48.96 48.96 3,927,200
Feb 15, 2024 49.34 49.87 49.04 49.73 49.73 3,618,200
Feb 14, 2024 49.54 49.75 48.71 49.22 49.22 3,770,600
Feb 13, 2024 49.74 49.92 48.80 49.23 49.23 4,968,500
Feb 12, 2024 50.74 50.86 50.29 50.48 50.48 2,710,600
Feb 9, 2024 50.97 51.15 50.65 50.91 50.91 3,139,100
Feb 8, 2024 50.80 51.07 50.59 50.96 50.96 2,219,400
Feb 7, 2024 50.85 51.27 50.58 50.85 50.85 3,795,400
Feb 6, 2024 50.12 50.50 49.76 50.48 50.48 3,132,200
Feb 5, 2024 50.00 50.15 49.40 49.99 49.99 4,520,300
Feb 2, 2024 49.20 50.24 48.92 50.03 50.03 4,073,500
Feb 1, 2024 48.29 49.23 48.06 49.20 49.20 3,162,500
Jan 31, 2024 48.75 49.01 47.92 48.04 48.04 4,018,900
Jan 30, 2024 48.43 48.99 48.38 48.95 48.95 3,275,200
Jan 29, 2024 47.84 48.67 47.73 48.66 48.66 3,512,900
Jan 26, 2024 49.00 49.03 47.74 48.06 48.06 6,239,000
Jan 25, 2024 48.96 49.14 48.45 48.99 48.99 3,505,100
Jan 24, 2024 49.80 49.88 48.55 48.65 48.65 4,684,500
Jan 23, 2024 49.41 49.59 49.00 49.53 49.53 3,703,300
Jan 22, 2024 49.01 49.55 49.00 49.49 49.49 3,601,000
Jan 19, 2024 48.29 48.85 48.22 48.70 48.70 4,067,400
Jan 18, 2024 47.78 48.20 47.51 48.17 48.17 3,551,300
Jan 17, 2024 47.73 47.99 47.31 47.75 47.75 3,457,500
Jan 16, 2024 47.39 47.91 47.36 47.90 47.90 3,756,400
Jan 12, 2024 47.97 47.97 47.38 47.57 47.57 3,672,300
Jan 11, 2024 48.00 48.16 47.19 47.82 47.82 2,965,600
Jan 10, 2024 47.43 47.98 47.28 47.93 47.93 7,418,700
Jan 9, 2024 46.87 47.51 46.82 47.28 47.28 5,236,100
Jan 8, 2024 46.49 47.39 46.49 47.34 47.34 3,692,000
Jan 5, 2024 46.55 46.71 46.21 46.55 46.55 3,037,100
Jan 4, 2024 46.72 47.16 46.64 46.64 46.64 3,840,800
Jan 3, 2024 47.26 47.36 46.78 46.83 46.83 4,483,300
Jan 2, 2024 48.80 49.01 47.27 47.51 47.51 5,203,200
Dec 29, 2023 49.00 49.08 48.60 49.00 49.00 5,129,800
Dec 28, 2023 49.07 49.18 48.76 48.91 48.91 1,530,600
Dec 27, 2023 49.00 49.09 48.68 48.88 48.88 1,901,600
Dec 26, 2023 49.01 49.15 48.59 49.00 49.00 2,491,400
Dec 22, 2023 48.51 48.87 48.40 48.81 48.81 2,702,300
Dec 21, 2023 48.18 48.52 47.90 48.41 48.41 4,002,300
Dec 20, 2023 48.59 48.97 47.89 47.91 47.91 4,060,800
Dec 19, 2023 48.84 49.02 48.39 48.56 48.56 4,432,200
Dec 18, 2023 49.37 49.70 48.44 48.73 48.73 4,495,100
Dec 15, 2023 49.22 49.36 48.60 48.91 48.91 10,750,200
Dec 14, 2023 50.22 50.22 48.85 49.16 49.16 5,391,200
Dec 13, 2023 49.54 50.02 49.27 49.87 49.87 5,005,100
Dec 12, 2023 49.06 49.47 48.67 49.37 49.37 3,966,300
Dec 11, 2023 47.89 49.19 47.84 49.01 49.01 6,345,000
Dec 8, 2023 47.21 47.63 47.08 47.39 47.39 4,750,200
Dec 7, 2023 47.97 48.04 47.52 47.68 47.68 5,903,700
Dec 6, 2023 48.97 49.30 47.09 47.70 47.70 6,511,400
Dec 5, 2023 48.78 49.16 48.45 48.79 48.79 3,328,600
Dec 4, 2023 49.61 50.11 48.84 49.09 49.09 5,680,500
Dec 1, 2023 50.08 50.32 49.55 50.13 50.13 4,463,200
Nov 30, 2023 50.28 50.35 49.55 50.22 50.22 9,226,800
Nov 29, 2023 51.05 51.12 50.10 50.22 50.22 2,995,700
Nov 28, 2023 51.04 51.44 50.62 50.73 50.73 4,800,100
Nov 27, 2023 50.76 51.50 50.76 51.20 51.20 3,734,700
Nov 24, 2023 50.73 50.92 50.55 50.81 50.81 1,878,300
Nov 22, 2023 50.98 51.33 50.75 50.89 50.89 3,142,900
Nov 21, 2023 50.87 51.12 50.51 50.65 50.65 4,661,400
Nov 20, 2023 50.10 51.06 49.83 50.85 50.85 4,757,400
Nov 17, 2023 51.23 51.53 49.94 50.22 50.22 5,796,400
Nov 16, 2023 49.35 49.68 49.21 49.31 49.31 5,137,700
Nov 15, 2023 49.87 50.00 49.16 49.22 49.22 6,243,300
Nov 14, 2023 49.15 49.90 48.47 49.69 49.69 4,437,800
Nov 13, 2023 48.46 48.80 48.18 48.34 48.34 5,473,600
Nov 10, 2023 47.71 48.93 47.66 48.73 48.73 6,808,400
Nov 9, 2023 46.85 47.32 46.49 46.69 46.69 2,877,000
Nov 8, 2023 46.75 46.89 46.20 46.62 46.62 3,327,700
Nov 7, 2023 46.10 46.75 45.74 46.53 46.53 2,697,300
Nov 6, 2023 46.09 46.15 45.50 45.91 45.91 2,696,600
Nov 3, 2023 45.61 46.20 45.52 45.93 45.93 3,258,700
Nov 2, 2023 44.13 45.37 44.05 45.25 45.25 4,414,600
Nov 1, 2023 43.72 43.90 42.84 43.82 43.82 3,904,700
Oct 31, 2023 43.18 43.66 42.89 43.52 43.52 4,757,800
Oct 30, 2023 43.12 43.23 42.41 43.12 43.12 4,393,300
Oct 27, 2023 43.30 43.50 42.46 42.73 42.73 3,683,800
Oct 26, 2023 43.45 43.72 42.90 43.15 43.15 4,566,300
Oct 25, 2023 44.39 44.52 43.34 43.63 43.63 3,742,100
Oct 24, 2023 44.31 44.69 44.13 44.53 44.53 3,033,800
Oct 23, 2023 43.81 44.46 43.57 44.15 44.15 3,377,300
Oct 20, 2023 44.33 44.36 43.43 43.69 43.69 3,585,500
Oct 19, 2023 45.24 45.51 44.08 44.33 44.33 3,961,700
Oct 18, 2023 46.39 46.50 45.19 45.23 45.23 3,670,600
Oct 17, 2023 46.67 46.74 46.07 46.66 46.66 2,732,200
Oct 16, 2023 46.17 47.05 46.17 46.64 46.64 3,509,800
Oct 13, 2023 46.13 46.52 45.39 45.75 45.75 2,832,300
Oct 12, 2023 46.43 46.58 45.65 45.93 45.93 3,119,000
Oct 11, 2023 45.81 46.19 45.53 46.15 46.15 2,833,600
Oct 10, 2023 45.30 45.97 45.22 45.61 45.61 3,903,800
Oct 9, 2023 44.63 45.25 44.31 45.21 45.21 2,911,200
Oct 6, 2023 43.72 45.04 43.46 44.83 44.83 4,114,400
Oct 5, 2023 43.85 44.07 43.45 44.04 44.04 3,540,100
Oct 4, 2023 42.83 43.89 42.83 43.73 43.73 3,747,600
Oct 3, 2023 43.34 43.59 42.41 42.62 42.62 3,954,900
Oct 2, 2023 43.31 43.77 42.97 43.62 43.62 3,088,900
Sep 29, 2023 43.66 43.88 42.96 43.09 43.09 3,290,400
Sep 28, 2023 43.09 43.81 42.82 43.43 43.43 4,661,800
Sep 27, 2023 43.04 43.30 42.69 43.05 43.05 2,697,500
Sep 26, 2023 43.34 43.43 42.70 42.73 42.73 3,025,500
Sep 25, 2023 43.01 43.37 42.89 43.37 43.37 2,748,400
Sep 22, 2023 43.19 43.54 43.06 43.16 43.16 3,255,100
Sep 21, 2023 43.77 43.94 43.13 43.14 43.14 3,406,000
Sep 20, 2023 44.70 44.89 44.00 44.02 44.02 2,940,100
Sep 19, 2023 44.43 44.78 43.89 44.57 44.57 6,377,900
Sep 18, 2023 43.97 45.21 43.89 44.43 44.43 5,528,300
Sep 15, 2023 44.78 45.20 42.69 43.88 43.88 12,101,800
Sep 14, 2023 44.48 45.00 44.32 44.85 44.85 4,473,100
Sep 13, 2023 44.41 44.69 43.95 44.31 44.31 4,833,600
Sep 12, 2023 44.84 45.00 44.15 44.22 44.22 4,343,200
Sep 11, 2023 44.85 45.01 44.41 45.00 45.00 3,576,900
Sep 8, 2023 44.86 45.20 44.55 44.69 44.69 2,889,900
Sep 7, 2023 45.33 45.48 43.89 44.60 44.60 4,371,100
Sep 6, 2023 45.01 45.64 44.95 45.47 45.47 4,439,500
Sep 5, 2023 45.28 45.39 44.20 45.20 45.20 3,987,400
Sep 1, 2023 45.21 45.40 44.84 44.98 44.98 2,522,600
Aug 31, 2023 45.05 45.19 44.74 44.83 44.83 4,429,200
Aug 30, 2023 44.47 45.39 44.47 45.07 45.07 3,647,600
Aug 29, 2023 43.99 44.63 43.64 44.50 44.50 2,845,000
Aug 28, 2023 43.94 44.10 43.65 43.90 43.90 2,541,300
Aug 25, 2023 42.93 44.04 42.93 43.80 43.80 3,029,700
Aug 24, 2023 45.30 45.40 42.99 43.04 43.04 4,092,800
Aug 23, 2023 44.17 45.29 44.05 45.08 45.08 3,644,800
Aug 22, 2023 2:1 Stock Splits
Aug 22, 2023 43.33 44.09 43.23 43.79 43.79 3,608,500
Aug 21, 2023 43.35 43.57 42.94 43.49 43.49 4,574,000
Aug 18, 2023 42.93 43.51 42.80 43.42 43.42 2,978,200
Aug 17, 2023 43.83 43.93 42.92 42.99 42.99 4,103,400
Aug 16, 2023 44.03 44.26 43.65 43.72 43.72 3,407,800
Aug 15, 2023 44.01 44.37 43.87 44.04 44.04 2,523,800
Aug 14, 2023 43.92 44.31 43.75 44.31 44.31 2,748,600
Aug 11, 2023 43.31 43.98 42.83 43.92 43.92 3,328,400
Aug 10, 2023 43.83 44.39 43.37 43.51 43.51 4,319,000
Aug 9, 2023 43.86 43.96 43.53 43.69 43.69 3,076,200
Aug 8, 2023 44.49 44.74 43.77 43.93 43.93 3,601,400
Aug 7, 2023 44.60 44.82 44.31 44.74 44.74 4,329,600
Aug 4, 2023 44.84 45.01 44.15 44.17 44.17 3,342,200
Aug 3, 2023 44.03 44.72 44.03 44.65 44.65 3,751,000
Aug 2, 2023 44.04 44.38 43.91 44.22 44.22 3,208,400
Aug 1, 2023 44.12 44.50 43.94 44.42 44.42 2,702,200
Jul 31, 2023 44.32 44.44 43.89 44.19 44.19 3,362,600
Jul 28, 2023 44.50 44.69 44.13 44.31 44.31 2,888,800
Jul 27, 2023 45.03 45.15 44.04 44.20 44.20 3,036,800
Jul 26, 2023 45.00 45.11 44.53 44.79 44.79 3,008,600
Jul 25, 2023 44.63 45.12 44.61 45.08 45.08 2,907,600
Jul 24, 2023 45.52 45.60 44.61 44.83 44.83 3,812,800
Jul 21, 2023 45.81 46.08 45.54 45.57 45.57 11,254,000
Jul 20, 2023 46.01 46.17 45.45 45.60 45.60 4,441,200
Jul 19, 2023 46.49 46.73 46.01 46.10 46.10 4,511,000
Jul 18, 2023 46.72 47.17 46.48 46.76 46.76 3,932,200
Jul 17, 2023 46.78 47.38 46.77 46.87 46.87 4,415,200
Jul 14, 2023 45.46 46.84 45.40 46.82 46.82 4,843,800
Jul 13, 2023 45.34 45.62 45.22 45.40 45.40 3,434,200
Jul 12, 2023 45.47 45.54 44.66 45.33 45.33 3,385,200
Jul 11, 2023 45.21 45.47 45.06 45.28 45.28 2,831,200
Jul 10, 2023 44.54 45.38 44.53 45.15 45.15 5,266,800
Jul 7, 2023 44.23 44.53 43.87 44.06 44.06 5,191,000
Jul 6, 2023 44.88 44.92 44.22 44.47 44.47 5,092,600
Jul 5, 2023 44.92 45.41 44.92 45.24 45.24 3,581,200
Jul 3, 2023 45.53 45.53 44.77 45.13 45.13 2,008,400
Jun 30, 2023 45.37 45.79 45.16 45.60 45.60 4,276,200
Jun 29, 2023 44.92 45.29 44.74 45.13 45.13 4,143,400
Jun 28, 2023 44.52 45.10 44.51 44.85 44.85 4,774,000
Jun 27, 2023 44.80 45.17 44.44 44.49 44.49 8,051,400
Jun 26, 2023 44.47 44.88 44.34 44.55 44.55 3,143,200
Jun 23, 2023 44.29 44.93 44.20 44.60 44.60 7,210,400
Jun 22, 2023 44.47 44.94 44.37 44.65 44.65 3,917,400
Jun 21, 2023 43.85 44.58 43.74 44.51 44.51 3,768,600
Jun 20, 2023 43.67 44.33 43.65 43.88 43.88 3,487,200
Jun 16, 2023 44.04 44.29 43.46 43.64 43.64 8,383,800
Jun 15, 2023 43.06 43.67 43.04 43.56 43.56 5,192,200
Jun 14, 2023 43.58 43.62 42.97 43.17 43.17 3,449,000
Jun 13, 2023 43.37 43.65 43.22 43.37 43.37 3,324,400
Jun 12, 2023 42.88 43.47 42.65 43.47 43.47 3,862,600
Jun 9, 2023 43.10 43.58 42.82 42.87 42.87 3,250,200
Jun 8, 2023 43.00 43.58 43.00 43.37 43.37 3,579,000
Jun 7, 2023 44.08 44.44 43.03 43.11 43.11 5,967,000
Jun 6, 2023 44.33 44.44 43.85 44.04 44.04 3,256,400
Jun 5, 2023 44.24 44.38 43.79 44.26 44.26 3,394,200
Jun 2, 2023 43.83 44.30 43.83 44.01 44.01 4,897,800
Jun 1, 2023 43.96 44.06 43.40 43.90 43.90 3,544,200
May 31, 2023 44.28 44.41 43.53 43.79 43.79 10,636,800
May 30, 2023 44.35 44.47 43.97 44.30 44.30 3,615,400
May 26, 2023 43.99 44.24 43.76 43.94 43.94 4,081,600
May 25, 2023 43.15 44.07 42.99 43.88 43.88 4,126,600
May 24, 2023 43.28 43.60 43.17 43.23 43.23 4,218,800
May 23, 2023 44.47 44.47 43.22 43.26 43.26 4,736,000
May 22, 2023 44.30 44.90 44.17 44.58 44.58 5,202,400
May 19, 2023 44.21 44.65 44.03 44.12 44.12 5,588,000
May 18, 2023 41.24 44.24 41.00 44.19 44.19 10,504,600
May 17, 2023 40.71 41.04 40.35 41.00 41.00 6,198,800
May 16, 2023 40.70 40.73 40.22 40.60 40.60 4,135,800
May 15, 2023 40.90 40.95 40.53 40.81 40.81 3,159,400
May 12, 2023 40.28 40.96 40.23 40.90 40.90 4,324,200
May 11, 2023 40.06 40.31 39.84 40.29 40.29 3,707,000
May 10, 2023 40.01 40.10 39.62 40.00 40.00 3,209,800
May 9, 2023 39.69 39.90 39.57 39.75 39.75 3,171,200
May 8, 2023 39.42 39.85 39.28 39.71 39.71 3,521,600
May 5, 2023 39.08 39.56 39.08 39.44 39.44 3,178,200
May 4, 2023 39.38 39.49 39.06 39.12 39.12 2,683,200
May 3, 2023 39.57 40.04 39.42 39.45 39.45 2,529,400
May 2, 2023 39.19 39.42 38.83 39.36 39.36 3,177,000
May 1, 2023 39.11 39.41 39.03 39.20 39.20 3,469,400
Apr 28, 2023 38.88 39.55 38.87 39.53 39.53 3,140,600
Apr 27, 2023 38.72 38.94 38.53 38.88 38.88 4,625,800
Apr 26, 2023 38.44 38.87 38.35 38.56 38.56 3,712,800
Apr 25, 2023 39.06 39.10 38.60 38.76 38.76 3,801,000

Related Tickers

CTAS Cintas Corporation
664.13
-0.33%
 
KPG.AX Kelly Partners Group Holdings Limited
6.69
-0.74%
 
RBA RB Global, Inc.
73.37
+0.18%
 
RELX RELX PLC
41.43
-1.96%
 
GPN Global Payments Inc.
127.47
+0.47%
 
MAD.AX Mader Group Limited
6.69
+2.14%
 
CBZ CBIZ, Inc.
78.33
+0.33%
 
RTO Rentokil Initial plc
26.66
-0.30%
 
TRI.TO Thomson Reuters Corporation
209.09
-0.40%
 
DLB Dolby Laboratories, Inc.
79.58
+0.53%