Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Copart Inc
(NQ:
CPRT
)
54.02
+0.50 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2009
1.841
1.859
1.791
1.831
13,280,864
-0.02(-1.25%)
Mar 31, 2009
1.886
1.904
1.838
1.854
12,451,264
-0.01(-0.74%)
Mar 30, 2009
1.920
1.939
1.859
1.867
13,870,256
-0.13(-6.71%)
Mar 26, 2009
1.952
2.002
1.931
2.002
16,177,840
+0.07(+3.59%)
Mar 25, 2009
1.921
1.953
1.889
1.933
24,924,768
+0.01(+0.72%)
Mar 24, 2009
1.908
1.938
1.891
1.919
14,025,760
-0.00(-0.13%)
Mar 23, 2009
1.871
1.921
1.840
1.921
14,171,872
+0.08(+4.10%)
Mar 20, 2009
1.875
1.884
1.822
1.846
16,422,720
-0.03(-1.57%)
Mar 19, 2009
1.853
1.887
1.832
1.875
24,778,352
+0.04(+2.14%)
Mar 18, 2009
1.766
1.852
1.766
1.836
17,420,144
+0.05(+3.05%)
Mar 17, 2009
1.786
1.792
1.753
1.781
19,899,552
+0.01(+0.32%)
Mar 16, 2009
1.867
1.867
1.771
1.776
27,973,488
-0.07(-3.73%)
Mar 13, 2009
1.854
1.891
1.820
1.844
28,059,168
+0.00(+0.00%)
Mar 12, 2009
1.756
1.851
1.736
1.844
16,861,632
+0.08(+4.68%)
Mar 11, 2009
1.749
1.784
1.735
1.762
16,929,424
+0.03(+1.73%)
Mar 10, 2009
1.654
1.732
1.635
1.732
14,477,248
+0.09(+5.28%)
Mar 09, 2009
1.674
1.707
1.638
1.645
14,827,136
-0.04(-2.45%)
Mar 06, 2009
1.647
1.699
1.630
1.686
27,535,392
+0.04(+2.20%)
Mar 05, 2009
1.575
1.721
1.547
1.650
51,240,048
+0.07(+4.55%)
Mar 04, 2009
1.625
1.639
1.562
1.578
41,612,576
-0.04(-2.55%)
Mar 02, 2009
1.644
1.708
1.618
1.619
17,188,768
-0.07(-4.11%)
Feb 27, 2009
1.646
1.716
1.641
1.689
12,517,024
+0.02(+1.01%)
Feb 26, 2009
1.699
1.716
1.667
1.672
13,325,312
-0.01(-0.67%)
Feb 25, 2009
1.703
1.736
1.641
1.683
15,037,024
-0.02(-1.03%)
Feb 24, 2009
1.673
1.707
1.641
1.701
13,705,568
+0.04(+2.60%)
Feb 23, 2009
1.712
1.729
1.654
1.657
10,839,024
-0.04(-2.39%)
Feb 20, 2009
1.716
1.737
1.690
1.698
17,726,944
-0.03(-1.91%)
Feb 19, 2009
1.634
1.754
1.627
1.731
33,990,368
+0.10(+6.37%)
Feb 18, 2009
1.688
1.691
1.620
1.627
19,543,072
+0.04(+2.68%)
Feb 17, 2009
1.612
1.631
1.576
1.585
13,852,368
-0.06(-3.76%)
Feb 13, 2009
1.629
1.659
1.629
1.647
6,941,584
+0.01(+0.84%)
Feb 12, 2009
1.601
1.639
1.583
1.633
11,150,976
+0.00(+0.00%)
Feb 11, 2009
1.637
1.667
1.624
1.633
9,364,528
-0.00(-0.27%)
Feb 10, 2009
1.674
1.681
1.631
1.637
13,787,328
-0.04(-2.57%)
Feb 09, 2009
1.684
1.687
1.643
1.681
11,474,864
+0.02(+0.94%)
Feb 06, 2009
1.602
1.670
1.586
1.665
20,435,056
+0.06(+3.94%)
Feb 05, 2009
1.539
1.609
1.521
1.602
13,966,240
+0.06(+3.72%)
Feb 04, 2009
1.536
1.564
1.506
1.544
11,997,200
+0.01(+0.86%)
Feb 03, 2009
1.550
1.559
1.518
1.531
16,030,800
-0.01(-0.41%)
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
.