CPRT

Copart, Inc. Historical Stock Prices

$36.41
*  
0.485
1.35%
Get CPRT Alerts
*Delayed - data as of Dec. 17, 2014 15:32 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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:32  36.04  36.41  35.50  36.41 305,642
12/16/2014 36.04 36.3 35.65 35.925 522,706
12/15/2014 36.5 36.76 35.94 36.09 503,834
12/12/2014 36.45 36.78 36.16 36.46 570,142
12/11/2014 37.01 37.335 36.64 36.76 461,187
12/10/2014 37.57 37.65 36.94 36.97 578,965
12/09/2014 37.4 37.67 37.09 37.63 422,222
12/08/2014 37.69 37.71 37.14 37.6 625,597
12/05/2014 37.37 37.77 37.1 37.76 470,013
12/04/2014 36.34 37.23 36.19 37.2 660,216
12/03/2014 36.29 36.6 36.204 36.45 334,334
12/02/2014 36.37 36.55 36.168 36.24 364,153
12/01/2014 36.11 36.77 36.03 36.31 512,100
11/28/2014 36.51 36.76 36.33 36.34 216,212
11/26/2014 36.35 36.75 36.26 36.46 399,618
11/25/2014 35.42 37.81 35.42 36.26 812,438
11/24/2014 34.4 34.68 34.22 34.55 833,522
11/21/2014 34.59 34.64 34.24 34.35 338,518
11/20/2014 33.89 34.35 33.89 34.25 287,142
11/19/2014 34.21 34.25 33.865 34.11 213,928
11/18/2014 34.11 34.47 34 34.29 403,219
11/17/2014 34.2 34.41 33.97 34.11 322,206
11/14/2014 34.14 34.26 33.87 34.18 208,237
11/13/2014 34.39 34.59 34.095 34.19 242,553
11/12/2014 34.27 34.47 34.14 34.31 344,134
11/11/2014 34.02 34.42 33.99 34.39 299,296
11/10/2014 34.17 34.33 33.74 34.04 347,744
11/07/2014 34.1 34.24 33.91 34.18 409,919
11/06/2014 33.66 34.09 33.66 34.01 441,246
11/05/2014 33.27 33.655 33.27 33.56 436,674
11/04/2014 33.25 33.55 33.19 33.25 385,026
11/03/2014 33.52 33.62 33.14 33.4 552,933
10/31/2014 33.79 33.79 33.23 33.44 709,118
10/30/2014 32.97 33.49 32.85 33.49 369,797
10/29/2014 33.25 33.25 32.79 32.99 731,173
10/28/2014 32.52 33.165 32.37 33.16 1,250,989
10/27/2014 32.77 32.79 32.37 32.37 1,098,553
10/24/2014 32.86 33.01 32.53 32.83 942,068
10/23/2014 32.54 32.98 32.38 32.88 596,693
10/22/2014 32.29 32.82 32.16 32.26 1,027,758
10/21/2014 31.81 32.24 31.61 32.14 916,128
10/20/2014 31 31.69 30.78 31.68 693,127
10/17/2014 31.32 31.44 31 31.15 563,702
10/16/2014 30.14 31.28 29.99 31.09 1,027,549
10/15/2014 30.37 30.81 29.9301 30.6 1,487,587
10/14/2014 30.35 30.78 30.11 30.72 1,794,474
10/13/2014 31.27 31.3 30.22 30.25 925,976
10/10/2014 31.19 31.52 30.82 31.19 873,929
10/09/2014 31.37 31.5 30.8101 31.15 712,730
10/08/2014 31.12 31.5 30.85 31.48 447,867
10/07/2014 31.43 31.6 31.08 31.09 337,795
10/06/2014 31.78 32.01 31.61 31.63 437,688
10/03/2014 31.57 31.715 31.37 31.65 479,484
10/02/2014 31.28 31.46 30.8 31.45 977,830
10/01/2014 31.19 31.48 31.05 31.18 1,344,875
09/30/2014 31.49 31.68 31.16 31.315 734,405
09/29/2014 31.14 31.6 31.05 31.505 969,892
09/26/2014 31.28 31.46 30.97 31.25 1,190,143
09/25/2014 31.26 31.46 30.96 31.27 1,841,183
09/24/2014 31.74 32.27 30.96 31.49 3,921,142
09/23/2014 33.4 33.625 32.9 32.95 768,148
09/22/2014 33.53 33.72 33.35 33.45 613,637
09/19/2014 34.29 34.29 33.62 33.72 729,231
09/18/2014 34.43 34.56 34.13 34.14 350,799
09/17/2014 33.97 34.27 33.9 34.25 456,617
09/16/2014 33.65 33.97 33.51 33.88 528,350
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?