CPRT

Copart, Inc. Historical Stock Prices

$35.57
*  
0.27
0.76%
Get CPRT Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CPRT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.28  35.72  35.25  35.57 531,030
05/27/2015 35.28 35.72 35.25 35.57 528,442
05/26/2015 35.62 35.68 35.25 35.3 386,474
05/22/2015 35.45 35.66 35.37 35.59 364,634
05/21/2015 35.62 35.81 35.25 35.49 158,941
05/20/2015 35.76 35.864 35.5 35.58 152,814
05/19/2015 35.71 35.864 35.57 35.65 165,553
05/18/2015 35.32 35.7 35.32 35.67 254,437
05/15/2015 35.39 35.606 35.15 35.31 212,677
05/14/2015 35.31 35.68 34.95 35.42 521,185
05/13/2015 35.28 35.455 35.01 35.03 495,889
05/12/2015 35 35.29 34.75 35.23 460,506
05/11/2015 35.14 35.39 35.09 35.12 452,529
05/08/2015 35.46 35.53 35.035 35.13 407,091
05/07/2015 34.97 35.3391 34.97 35.11 479,734
05/06/2015 35.09 35.23 34.79 35.05 642,712
05/05/2015 35.98 36.1 35.05 35.16 515,519
05/04/2015 35.91 36.28 35.91 35.97 303,625
05/01/2015 35.82 36.13 35.72 35.77 377,416
04/30/2015 36.02 36.27 35.48 35.57 517,613
04/29/2015 36.59 36.61 36.08 36.27 234,681
04/28/2015 35.99 36.66 35.99 36.61 512,793
04/27/2015 37.24 37.69 36.52 36.65 366,454
04/24/2015 37.41 37.41 37.09 37.17 170,651
04/23/2015 37.01 37.38 37.01 37.34 141,934
04/22/2015 37.51 37.51 36.96 37.19 269,128
04/21/2015 37.66 37.66 37.16 37.35 317,169
04/20/2015 37.28 37.58 37.1 37.41 150,440
04/17/2015 37.24 37.9 36.87 37 183,426
04/16/2015 37.85 37.85 37.43 37.58 169,763
04/15/2015 37.74 38.19 37.56 37.81 207,414
04/14/2015 37.76 37.76 37.29 37.6 108,654
04/13/2015 37.85 38.08 37.6 37.68 228,671
04/10/2015 37.94 38.08 37.74 37.86 225,567
04/09/2015 38.07 38.23 37.74 37.87 308,453
04/08/2015 37.83 38.12 37.67 38.08 300,524
04/07/2015 38.17 38.238 37.77 37.82 228,550
04/06/2015 37.62 38.15 37.375 38.12 418,263
04/02/2015 37.63 38.29 37.48 37.68 325,027
04/01/2015 37.58 37.7 37.12 37.55 324,695
03/31/2015 37.38 37.6223 37.15 37.57 500,933
03/30/2015 37.35 37.58 37.21 37.5 327,967
03/27/2015 36.76 37.22 36.66 37.19 236,135
03/26/2015 36.38 36.93 36.19 36.75 248,483
03/25/2015 37.46 37.75 36.6 36.61 368,631
03/24/2015 37.58 37.63 37.24 37.46 245,827
03/23/2015 37.83 37.84 37.47 37.53 310,249
03/20/2015 37.48 37.86 37.07 37.8 838,504
03/19/2015 37.35 37.39 37.03 37.37 303,539
03/18/2015 37.3 37.54 36.955 37.35 304,566
03/17/2015 37.65 37.705 37.3 37.41 392,593
03/16/2015 37.33 37.78 37.23 37.73 398,061
03/13/2015 37.38 37.38 36.79 37.28 362,460
03/12/2015 37.03 37.43 36.86 37.32 238,562
03/11/2015 36.85 36.85 36.3 36.81 427,339
03/10/2015 37.05 37.6 36.59 36.68 222,209
03/09/2015 37.33 37.48 37.15 37.22 402,893
03/06/2015 37.15 37.39 36.73 37.22 465,499
03/05/2015 37.24 37.32 36.978 37.27 228,279
03/04/2015 37.87 37.87 37.13 37.27 257,734
03/03/2015 38.09 38.21 37.79 37.87 310,619
03/02/2015 37.37 38.11 37.37 38.09 403,985
02/27/2015 37.81 38.03 37.39 37.42 336,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?