Historical Data for Copart Inc. (CPRT)

$ 88.58   0.34 (+0.39%) Volume: 1.23m 4:00 PM EST 6-Dec-2019
After Hours:  $ 88.58 0.00 (0.00%) Volume: 177.39k 5:52 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 88.97 89.51 88.34 88.58 1.23m 0.34 0.39% 88.58 109.26m 13,788
12/05/19 87.05 88.36 86.66 88.24 1.99m 1.19 1.37% 88.24 174.75m 20,522
12/04/19 87.81 88.97 86.92 87.05 2.14m -0.23 -0.26% 87.05 187.04m 21,623
12/03/19 87.55 87.89 86.61 87.28 1.39m -0.68 -0.77% 87.28 121.68m 15,228
12/02/19 88.68 88.87 87.51 87.96 1.98m -1.04 -1.17% 87.96 174.43m 20,506
11/29/19 90.05 90.19 88.845 89.00 1.07m -1.23 -1.36% 89.00 95.64m 10,272
11/27/19 91.15 91.22 89.76 90.23 1.49m -0.57 -0.63% 90.23 134.99m 18,883
11/26/19 89.95 90.95 89.76 90.80 2.23m 0.86 0.96% 90.80 201.51m 18,294
11/25/19 90.02 92.41 89.58 89.94 2.88m 0.68 0.76% 89.94 261.46m 27,390
11/22/19 87.69 89.36 86.10 89.26 2.6m 1.41 1.61% 89.26 229.38m 23,582
11/21/19 89.74 91.73 86.87 87.85 5m 2.93 3.45% 87.85 442.76m 46,924
11/20/19 85.95 86.555 83.5441 84.92 3.58m -1.46 -1.69% 84.92 302.96m 30,362
11/19/19 86.24 86.79 85.85 86.38 1.79m 0.38 0.44% 86.38 154.29m 15,448
11/18/19 86.08 86.73 85.7156 86.00 1.78m 0.01 0.01% 86.00 152.99m 16,004
11/15/19 86.50 86.55 85.52 85.99 1.77m 0.17 0.20% 85.99 152.01m 15,224
11/14/19 83.43 85.86 83.43 85.82 1.49m 2.22 2.66% 85.82 126.94m 17,552
11/13/19 81.90 83.90 81.66 83.60 1.46m 1.30 1.58% 83.60 122.01m 19,538
11/12/19 83.01 83.37 82.10 82.30 1.26m -0.67 -0.81% 82.30 104.51m 16,357
11/11/19 81.21 83.00 81.10 82.97 1.05m 1.51 1.85% 82.97 87.19m 14,670
11/08/19 81.60 82.14 81.32 81.46 1.54m -0.16 -0.20% 81.46 125.69m 10,499
11/07/19 82.03 82.24 81.30 81.62 1.47m -0.24 -0.29% 81.62 120.02m 12,116