CPRT

Copart, Inc. Historical Stock Prices

$35.02
*  
1.17
3.46%
Get CPRT Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading CPRT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CPRT Pre-Market
 
 
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 02-JUN-2015 TO 02-SEP-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  34.17  35.05  34.03  35.02 563,234
09/02/2015 34.17 35.05 34.03 35.02 566,582
09/01/2015 34.47 34.73 33.8 33.85 1,026,385
08/31/2015 34.82 35.11 34.74 35.02 521,972
08/28/2015 34.67 35.01 34.51 34.99 395,647
08/27/2015 34.34 34.73 34.01 34.72 431,810
08/26/2015 34.11 34.2 33.25 34.12 353,033
08/25/2015 34.14 34.21 33.36 33.57 591,429
08/24/2015 33.59 34.32 32.84 33.47 459,845
08/21/2015 35.08 35.2 34.58 34.59 428,604
08/20/2015 35.77 35.95 35.32 35.32 301,868
08/19/2015 36.29 36.41 35.87 36.11 206,517
08/18/2015 36.59 36.72 36.49 36.5 156,756
08/17/2015 36.26 36.75 36.04 36.74 259,128
08/14/2015 36 36.51 35.84 36.38 181,342
08/13/2015 35.95 36.17 35.7 36.04 659,661
08/12/2015 35.94 36.13 35.54 36.02 225,409
08/11/2015 36.27 36.35 36.06 36.23 149,452
08/10/2015 36.3 36.62 36.145 36.51 194,830
08/07/2015 35.97 36.19 35.8301 36.17 256,542
08/06/2015 36.41 36.626 35.9 35.98 192,868
08/05/2015 36.32 36.655 36.25 36.35 211,183
08/04/2015 36.09 36.43 35.88 36.18 189,421
08/03/2015 36.14 36.2 35.78 36.13 239,157
07/31/2015 35.99 36.25 35.71 36.03 268,229
07/30/2015 35.9 36.1 35.62 35.87 268,186
07/29/2015 35.7 36.05 35.61 36 456,056
07/28/2015 35.47 35.88 35.2 35.72 345,012
07/27/2015 35.11 35.57 35.01 35.25 227,215
07/24/2015 35.93 36 35.34 35.42 291,432
07/23/2015 36 36.28 35.86 35.9 263,554
07/22/2015 35.7 36.12 35.4401 36.08 276,386
07/21/2015 36.57 36.68 35.89 35.91 441,890
07/20/2015 36.6 36.77 36.48 36.61 303,245
07/17/2015 36.62 36.8031 36.482 36.62 480,320
07/16/2015 36.68 36.72 36.44 36.63 441,995
07/15/2015 36.21 36.48 36.04 36.42 798,217
07/14/2015 36 36.23 35.97 36.13 501,083
07/13/2015 35.82 35.99 35.37 35.89 911,529
07/10/2015 35.42 35.695 35.24 35.45 300,023
07/09/2015 35.62 35.62 35.21 35.27 361,539
07/08/2015 35.86 36.1 35.18 35.28 584,363
07/07/2015 35.95 36.21 35.785 36.04 803,060
07/06/2015 35.54 35.8 35.5 35.77 562,086
07/02/2015 35.66 35.77 35.48 35.53 520,036
07/01/2015 35.89 35.89 35.5 35.64 365,043
06/30/2015 35.54 35.75 35.37 35.48 513,680
06/29/2015 35.63 35.74 35.34 35.36 486,559
06/26/2015 35.7 35.9 35.67 35.72 1,125,869
06/25/2015 35.69 35.87 35.6 35.67 273,642
06/24/2015 35.93 35.97 35.615 35.66 311,174
06/23/2015 35.96 35.98 35.79 35.9 454,326
06/22/2015 36.08 36.09 35.82 35.87 293,645
06/19/2015 36.04 36.04 35.77 35.83 549,806
06/18/2015 35.83 36.2 35.805 35.95 402,530
06/17/2015 36 36.15 35.6202 35.68 559,813
06/16/2015 35.68 36.15 35.58 36 424,740
06/15/2015 35.63 35.84 35.47 35.7 569,611
06/12/2015 35.82 35.87 35.63 35.77 416,672
06/11/2015 35.75 35.89 35.6 35.88 415,065
06/10/2015 35.67 35.88 35.636 35.7 487,060
06/09/2015 35.48 35.69 35.4629 35.6 322,956
06/08/2015 35.63 35.84 35.51 35.51 627,018
06/05/2015 35.65 35.856 35.54 35.75 462,606
06/04/2015 35.5 35.9 35.25 35.56 1,105,403
06/03/2015 34.32 34.78 34.32 34.55 819,144
06/02/2015 34.05 34.45 34.05 34.34 641,309
*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?