Historical Data for Copart Inc. (CPRT)

$ 83.55   2.05 (+2.52%) Volume: 1.41m 4:00 PM EDT 14-Jul-2020
After Hours:  $ 83.55 0.00 (0.00%) Volume: 124.25k 4:04 PM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 81.06 83.775 80.85 83.55 1.3m 2.05 2.52% 83.55 107.4m 18,927
07/13/20 83.45 83.80 81.26 81.50 1.62m -1.55 -1.87% 81.50 133.81m 21,294
07/10/20 83.12 83.36 81.93 83.05 979.95k -0.33 -0.40% 83.05 81.17m 13,850
07/09/20 85.37 85.43 81.62 83.38 1.25m -1.82 -2.14% 83.38 103.6m 18,090
07/08/20 85.18 85.71 84.205 85.20 993.26k 0.08 0.09% 85.20 84.48m 12,780
07/07/20 84.78 86.59 84.00 85.12 1.43m 0.20 0.24% 85.12 122.08m 18,304
07/06/20 84.87 85.67 84.55 84.92 1.11m 1.06 1.26% 84.92 94.45m 15,222
07/02/20 84.90 85.665 83.63 83.86 1.42m -0.73 -0.86% 83.86 119.43m 16,157
07/01/20 83.48 85.025 83.37 84.59 1.88m 1.32 1.59% 84.59 158.93m 22,785
06/30/20 81.88 83.375 81.585 83.27 1.85m 1.33 1.62% 83.27 153.42m 17,355
06/29/20 79.64 82.03 78.55 81.94 2.09m 2.32 2.91% 81.94 169.24m 22,326
06/26/20 81.18 82.605 78.88 79.62 3.09m -1.88 -2.31% 79.62 247.52m 23,202
06/25/20 80.71 81.55 78.80 81.50 2m 0.19 0.23% 81.50 160.7m 18,871
06/24/20 84.17 84.36 80.92 81.31 2.33m -3.22 -3.81% 81.31 191.32m 28,775
06/23/20 85.68 85.92 84.21 84.53 1.17m -0.13 -0.15% 84.53 98.72m 15,640
06/22/20 83.85 85.16 83.523 84.66 1.11m 0.25 0.30% 84.66 94m 13,984
06/19/20 86.90 88.7018 84.13 84.41 2.46m -2.02 -2.34% 84.41 209.22m 19,149
06/18/20 86.66 87.96 86.23 86.43 1.1m -0.92 -1.05% 86.43 95.52m 12,287
06/17/20 88.71 89.1745 86.95 87.35 862.86k -0.94 -1.06% 87.35 75.74m 12,671
06/16/20 88.76 90.1869 85.09 88.29 1.62m 1.80 2.08% 88.29 142.07m 21,289
06/15/20 82.81 86.87 82.20 86.49 1.21m 1.45 1.71% 86.49 103.33m 19,345