CPRT

Copart, Inc. Historical Stock Prices

$34.3
*  
0.115
0.33%
Get CPRT Alerts
*Delayed - data as of Aug. 29, 2014 12:07 ET  -  Find a broker to begin trading CPRT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CPRT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:07  34.56  34.56  34.22  34.30 98,166
08/28/2014 34.18 34.42 33.91 34.415 781,613
08/27/2014 34.25 34.55 34.15 34.28 473,999
08/26/2014 34.58 34.76 34.31 34.32 328,919
08/25/2014 34.41 34.8 34.165 34.52 350,662
08/22/2014 34.34 34.5999 34.14 34.215 274,436
08/21/2014 34.29 34.67 34.24 34.35 543,497
08/20/2014 34.04 34.44 33.85 34.26 320,017
08/19/2014 34.15 34.26 33.89 34.17 429,654
08/18/2014 33.84 34.26 33.685 34.1 379,199
08/15/2014 33.72 33.83 33.35 33.67 702,251
08/14/2014 33.54 33.7 33.4 33.5 407,442
08/13/2014 33.58 33.7699 33.4 33.54 421,085
08/12/2014 33.48 33.8186 33.38 33.5 224,975
08/11/2014 33.77 33.88 33.59 33.68 224,667
08/08/2014 33.4 33.7 33.32 33.61 298,033
08/07/2014 33.74 33.74 33.28 33.41 244,681
08/06/2014 33.45 33.91 33.45 33.63 223,199
08/05/2014 33.3 33.74 33 33.67 368,916
08/04/2014 33.53 33.7 33.29 33.47 633,631
08/01/2014 33.34 33.62 33.19 33.49 723,184
07/31/2014 33.7 33.96 33.37 33.38 322,388
07/30/2014 34.26 34.315 33.68 33.84 430,313
07/29/2014 34.75 34.78 34.06 34.07 430,251
07/28/2014 34.75 34.78 34.385 34.69 297,675
07/25/2014 35.03 35.1759 34.67 34.71 188,582
07/24/2014 35.1 35.33 34.92 35.13 260,986
07/23/2014 34.81 35.14 34.55 35 278,429
07/22/2014 34.92 34.98 34.69 34.82 531,226
07/21/2014 35.33 35.34 34.76 34.8 362,202
07/18/2014 34.77 35.255 34.68 35.08 196,659
07/17/2014 34.91 34.98 34.58 34.63 496,166
07/16/2014 35.57 35.61 34.55 35.03 964,282
07/15/2014 35.64 36.08 35.245 35.48 256,617
07/14/2014 35.65 35.89 35.41 35.67 504,163
07/11/2014 35.41 35.62 35.152 35.42 476,879
07/10/2014 35.58 36.01 35.47 35.49 338,519
07/09/2014 36.03 36.24 35.88 36.09 305,622
07/08/2014 35.86 36.1 35.65 35.97 402,723
07/07/2014 35.98 36.19 35.77 35.85 282,112
07/03/2014 36.05 36.33 35.6101 36.06 227,576
07/02/2014 36.18 36.6325 35.85 35.89 285,289
07/01/2014 35.93 36.67 35.86 36.26 636,512
06/30/2014 35.36 35.99 35.2001 35.96 632,429
06/27/2014 35.14 35.49 35 35.35 353,760
06/26/2014 35.26 35.42 34.94 35.2 287,572
06/25/2014 34.95 35.3 34.93 35.23 297,795
06/24/2014 34.88 35.31 34.88 35.04 487,316
06/23/2014 35.18 35.18 34.89 34.96 493,554
06/20/2014 35.9 35.995 34.96 35.08 2,405,406
06/19/2014 36.12 36.14 35.77 35.81 397,295
06/18/2014 35.76 36.18 35.67 36.06 346,799
06/17/2014 35.56 36.14 35.52 36.01 413,826
06/16/2014 35.51 35.79 35.49 35.63 236,205
06/13/2014 35.55 35.795 35.424 35.52 229,404
06/12/2014 35.64 35.79 35.37 35.55 376,039
06/11/2014 35.97 35.98 35.61 35.76 265,428
06/10/2014 36.27 36.53 36.09 36.16 308,643
06/09/2014 36.26 36.88 36.17 36.39 447,266
06/06/2014 36.34 36.52 36.17 36.33 273,419
06/05/2014 35.67 36.57 35.6 36.34 851,592
06/04/2014 35.2 35.85 35.1 35.71 459,760
06/03/2014 35.4 35.61 35.2401 35.29 567,928
06/02/2014 35.63 35.83 35.18 35.65 767,398
05/30/2014 35.24 35.75 34.95 35.57 506,429
05/29/2014 35.32 36.277 34.54 35.18 1,124,083
05/28/2014 36.98 37.09 36.2 36.29 744,722
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?