Copart, Inc. - Common Stock (NQ: CPRT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	58.18	58.98	58.09	58.22	9,008,927	-0.41(-0.70%)
Dec 19, 2024	58.98	59.29	58.44	58.63	1,767,022	-0.34(-0.58%)
Dec 18, 2024	60.62	61.12	58.93	58.97	3,513,722	-1.70(-2.80%)
Dec 17, 2024	60.94	61.39	60.47	60.67	3,748,621	-0.44(-0.72%)
Dec 16, 2024	61.38	61.53	60.91	61.11	2,945,885	-0.12(-0.20%)
Dec 13, 2024	62.06	62.08	61.09	61.23	2,702,568	-0.85(-1.37%)
Dec 12, 2024	62.50	62.83	62.01	62.08	2,237,680	-0.53(-0.85%)
Dec 11, 2024	61.69	62.78	61.52	62.61	3,292,194	+1.09(+1.77%)
Dec 10, 2024	61.87	61.91	61.24	61.52	3,883,244	-0.25(-0.40%)
Dec 09, 2024	62.01	62.40	61.36	61.77	4,251,874	-0.31(-0.50%)
Dec 06, 2024	62.31	62.43	61.71	62.08	2,906,422	+0.17(+0.27%)
Dec 05, 2024	62.62	62.70	61.74	61.91	2,906,733	-1.06(-1.68%)
Dec 04, 2024	62.15	63.24	62.04	62.97	3,483,792	+0.73(+1.17%)
Dec 03, 2024	62.12	62.36	61.56	62.24	4,295,263	+0.22(+0.35%)
Dec 02, 2024	63.32	63.39	61.93	62.02	4,775,647	-1.37(-2.16%)
Nov 29, 2024	63.75	64.06	63.36	63.39	2,414,854	-0.12(-0.19%)
Nov 27, 2024	64.24	64.38	63.43	63.51	5,355,136	-0.29(-0.45%)
Nov 26, 2024	63.75	64.19	63.37	63.80	4,526,527	+0.05(+0.08%)
Nov 25, 2024	63.37	64.19	63.03	63.75	9,658,577	+1.05(+1.67%)
Nov 22, 2024	59.82	62.90	59.05	62.70	9,911,158	+5.80(+10.19%)
Nov 21, 2024	55.94	57.17	55.34	56.90	8,776,730	+1.48(+2.67%)
Nov 20, 2024	56.37	56.75	55.13	55.42	8,154,947	-1.10(-1.95%)
Nov 19, 2024	56.46	56.92	56.17	56.52	4,542,221	-0.11(-0.19%)
Nov 18, 2024	56.87	57.09	56.54	56.63	3,933,001	-0.04(-0.07%)
Nov 15, 2024	57.20	57.36	56.45	56.67	3,041,791	-0.67(-1.17%)
Nov 14, 2024	57.57	58.16	57.29	57.34	3,226,198	-0.59(-1.02%)
Nov 13, 2024	57.18	58.08	57.05	57.93	3,366,781	+0.75(+1.31%)
Nov 12, 2024	56.87	57.24	56.52	57.18	3,132,137	+0.43(+0.76%)
Nov 11, 2024	56.24	56.99	56.24	56.75	2,425,654	+0.63(+1.12%)
Nov 08, 2024	55.87	56.57	55.80	56.12	3,309,059	+0.35(+0.63%)
Nov 07, 2024	55.53	56.20	55.43	55.77	3,958,354	+0.33(+0.60%)
Nov 06, 2024	54.48	55.53	54.21	55.44	5,501,390	+2.55(+4.82%)
Nov 05, 2024	52.59	53.44	52.58	52.89	3,858,290	+0.45(+0.85%)
Nov 04, 2024	51.46	52.47	51.45	52.45	2,541,319	+0.95(+1.85%)
Nov 01, 2024	51.07	51.88	51.00	51.49	5,209,666	+0.02(+0.04%)
Oct 31, 2024	52.26	52.42	51.45	51.47	3,179,438	-0.83(-1.59%)
Oct 30, 2024	52.05	52.52	51.95	52.30	2,754,502	+0.12(+0.23%)
Oct 29, 2024	51.52	52.48	51.52	52.18	2,256,867	+0.33(+0.64%)
Oct 28, 2024	52.17	52.23	51.63	51.85	3,030,747	+0.14(+0.27%)
Oct 25, 2024	51.64	52.05	51.52	51.71	2,311,372	+0.33(+0.64%)
Oct 24, 2024	51.33	51.58	51.03	51.38	2,584,991	+0.02(+0.04%)
Oct 23, 2024	51.69	52.13	51.25	51.36	2,377,395	-0.71(-1.36%)
Oct 22, 2024	52.46	52.46	51.82	52.07	3,408,962	-0.49(-0.93%)
Oct 21, 2024	53.70	53.85	52.50	52.56	4,097,486	-1.32(-2.45%)
Oct 18, 2024	53.69	54.08	53.17	53.88	8,538,504	+0.19(+0.35%)
Oct 17, 2024	54.90	54.95	53.55	53.69	3,800,575	-0.85(-1.56%)
Oct 16, 2024	54.71	54.91	54.23	54.54	3,864,784	-0.31(-0.57%)
Oct 15, 2024	55.29	55.93	54.59	54.85	3,957,611	-0.40(-0.72%)
Oct 14, 2024	55.94	55.94	54.99	55.25	3,604,953	-0.67(-1.20%)
Oct 11, 2024	55.78	56.59	55.73	55.92	3,840,745	+0.32(+0.58%)
Oct 10, 2024	55.40	56.00	54.99	55.60	6,259,462	-0.24(-0.43%)
Oct 09, 2024	54.51	56.62	54.51	55.84	7,662,926	+1.40(+2.57%)
Oct 08, 2024	52.98	54.54	52.80	54.44	6,713,658	+1.68(+3.18%)
Oct 07, 2024	52.58	52.86	52.45	52.76	5,239,915	-0.14(-0.26%)
Oct 04, 2024	52.80	53.02	52.35	52.90	3,682,182	+0.71(+1.36%)
Oct 03, 2024	52.43	52.66	52.05	52.19	2,680,462	-0.46(-0.87%)
Oct 02, 2024	52.39	52.83	52.16	52.65	2,519,415	+0.17(+0.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.