Quantcast
CPRT

Historical Stock Prices

$46.47
*  
0.73
1.6%
Get CPRT Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 45.6 46.62 45.3 46.47 2,262,602
02/15/2018 44.92 45.93 44.1 45.74 2,094,103
02/14/2018 43.07 44.91 42.9425 44.9 1,534,667
02/13/2018 42.54 43.32 42.09 43.19 1,579,743
02/12/2018 42.35 43.26 42.02 42.83 1,427,723
02/09/2018 40.99 41.815 40.29 41.54 1,363,093
02/08/2018 41.73 42.36 40.74 40.75 1,074,468
02/07/2018 41.6 42.17 41.52 41.74 698,574
02/06/2018 40.65 41.85 39.21 41.76 1,646,616
02/05/2018 43.02 43.43 41.631 41.71 1,278,582
02/02/2018 43.35 43.65 43.199 43.44 1,052,364
02/01/2018 43.99 44.18 43.47 43.62 761,258
01/31/2018 44.58 44.77 43.79 44.07 878,213
01/30/2018 44.55 44.92 44.3 44.4 818,641
01/29/2018 45.27 45.316 44.72 44.79 504,431
01/26/2018 45.01 45.35 44.67 45.34 525,456
01/25/2018 44.86 45.16 44.66 44.98 867,903
01/24/2018 45.14 45.335 44.45 44.72 1,093,795
01/23/2018 45.42 45.61 44.95 44.99 1,031,500
01/22/2018 45.67 45.848 44.98 45.42 1,092,184
01/19/2018 45 46.09 44.69 45.67 1,294,154
01/18/2018 44.29 44.745 44.26 44.6 666,893
01/17/2018 44.51 44.51 44.07 44.33 1,271,721
01/16/2018 45.08 45.26 44.16 44.32 820,092
01/12/2018 44.51 44.87 44.13 44.85 775,634
01/11/2018 43.57 44.5025 43.56 44.5 1,125,971
01/10/2018 43.45 43.59 43.2 43.52 1,119,372
01/09/2018 43.63 43.7 43.1 43.48 1,027,722
01/08/2018 43.59 43.86 43.28 43.55 1,254,389
01/05/2018 43.77 43.8779 43.03 43.53 924,663
01/04/2018 43.5 43.945 43.3 43.74 1,168,010
01/03/2018 43.63 43.85 43.2 43.39 1,157,040
01/02/2018 43.52 43.67 43.19 43.595 862,102
12/29/2017 43.32 43.437 43.04 43.19 814,172
12/28/2017 43.39 43.55 43.075 43.2 601,190
12/27/2017 43.75 43.75 43.21 43.29 845,426
12/26/2017 43.78 44.35 43.27 43.34 923,702
12/22/2017 43.42 43.4748 43.24 43.35 995,591
12/21/2017 43.8 43.88 43.39 43.41 992,945
12/20/2017 44.04 44.12 43.74 43.8 1,301,718
12/19/2017 44.32 44.5 44.02 44.04 1,165,180
12/18/2017 44.18 44.76 44.16 44.38 1,320,830
12/15/2017 43.98 44.32 43.7 44.11 1,717,199
12/14/2017 44.02 44.4219 43.69 43.8 857,618
12/13/2017 43.82 44.24 43.76 43.91 843,054
12/12/2017 43.09 44.35 43 43.7 1,372,669
12/11/2017 44.08 44.0821 43.415 43.9 1,345,000
12/08/2017 43.89 44.185 43.54 43.96 896,094
12/07/2017 43.43 43.97 43.34 43.88 1,129,192
12/06/2017 43.5 43.65 43.16 43.39 1,898,108
12/05/2017 43.08 43.72 42.61 43.52 1,797,941
12/04/2017 43.32 43.7 42.92 42.99 1,521,657
12/01/2017 43.13 43.39 41.68 43.01 1,567,551
11/30/2017 42.27 43.21 42.1 43.16 1,569,904
11/29/2017 41.84 42.2536 41.33 42.13 1,625,984
11/28/2017 41.8 41.97 41.46 41.79 1,641,428
11/27/2017 42.65 42.7963 41.77 41.77 1,948,089
11/24/2017 41.15 42.5 41.07 42.46 1,294,919
11/22/2017 38.63 41.38 38.63 41.01 3,799,485
11/21/2017 36.58 36.72 36.24 36.7 1,665,722
11/20/2017 35.57 36.53 35.56 36.31 1,333,729
11/17/2017 35.89 35.89 35.44 35.55 1,294,849
11/16/2017 36.03 36.08 35.83 35.94 1,108,930
*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?

Smart Portfolio