Quantcast
CPRT

Copart, Inc. (DE) Common Stock Historical Stock Prices

$59.67
*  
0.37
0.62%
Get CPRT Alerts
*Delayed - data as of Aug. 14, 2018 11:18 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 13-MAY-2018 TO 13-AUG-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.
11:18 59.41 59.84 59.10 59.67 205,911
08/13/2018 60.35 60.62 59.26 59.3 1,330,848
08/10/2018 59.7 60.72 59.65 60.23 751,782
08/09/2018 59.41 60.32 59.41 60 659,461
08/08/2018 59.1 59.68 59.04 59.37 730,020
08/07/2018 58.51 59.365 58.47 59.16 1,005,059
08/06/2018 57.57 58.58 57.36 58.51 988,120
08/03/2018 57.71 57.83 56.72 57.43 754,276
08/02/2018 57.61 57.95 57.34 57.8 1,191,367
08/01/2018 55.96 57.8 55.88 57.57 1,008,798
07/31/2018 56.4 57.61 56.31 57.39 1,573,522
07/30/2018 56.86 56.915 55.86 56.21 1,016,644
07/27/2018 58.23 58.45 56.68 56.94 816,550
07/26/2018 57.97 58.71 57.7301 58.12 1,144,527
07/25/2018 57.39 58.4 56.775 58.33 1,306,944
07/24/2018 58.64 58.72 57.06 57.37 2,257,930
07/23/2018 59 59.03 58.07 58.26 1,718,491
07/20/2018 59.01 59.36 58.96 58.98 939,696
07/19/2018 59.05 59.46 58.98 59.13 845,691
07/18/2018 59.16 59.39 58.49 59.32 1,557,184
07/17/2018 58.09 59.29 57.85 59.16 1,568,811
07/16/2018 59.31 59.66 58.32 58.43 2,149,325
07/13/2018 59.02 59.52 58.76 59.31 1,094,025
07/12/2018 58.75 59.15 58.505 58.88 1,878,946
07/11/2018 57.14 58.61 56.931 58.32 1,977,167
07/10/2018 59.02 59.5 58.37 58.71 1,306,583
07/09/2018 58.11 58.82 58.09 58.75 1,611,120
07/06/2018 57.3 58.255 57.03 58.01 1,697,506
07/05/2018 57.39 57.7873 56.14 57.16 2,509,026
07/03/2018 57.45 57.8 56.84 57.34 1,486,964
07/02/2018 56.57 56.88 55.7 56.84 2,443,830
06/29/2018 56.08 57.04 55.78 56.56 53,422,200
06/28/2018 55.24 56.08 54.63 56.01 2,661,877
06/27/2018 56.56 56.56 55.13 55.17 2,704,659
06/26/2018 57.45 57.75 55.78 56.28 3,904,869
06/25/2018 60 60.01 57.79 58.3 1,508,629
06/22/2018 60.23 60.295 59.7374 59.91 2,534,856
06/21/2018 60.19 60.43 59.24 59.57 1,269,411
06/20/2018 59.64 60.4 59.05 60.2 1,634,292
06/19/2018 58.27 59.54 58.19 59.43 2,535,986
06/18/2018 57.92 58.96 57.77 58.82 2,302,519
06/15/2018 57.98 58.32 57.33 58.22 3,610,591
06/14/2018 57.72 58.19 57.325 58.08 2,253,707
06/13/2018 57.8 58.24 57.57 57.7 1,688,221
06/12/2018 57.58 57.8 57.34 57.61 1,147,062
06/11/2018 57.83 58 57.29 57.57 1,747,328
06/08/2018 56.98 57.73 56.91 57.63 1,163,038
06/07/2018 57.42 57.42 56.43 57.07 1,415,230
06/06/2018 57.14 57.41 56.6324 57.15 1,651,327
06/05/2018 55.95 57.33 55.95 57.29 2,570,824
06/04/2018 55.63 56.15 55.47 56.11 2,478,779
06/01/2018 55.18 56.07 54.9 55.57 1,597,428
05/31/2018 56.31 56.55 54.63 54.83 13,661,790
05/30/2018 55.57 56.49 55.39 56.16 2,414,688
05/29/2018 54.16 55.55 54.12 55.42 2,786,785
05/25/2018 53 54.375 52.85 54.25 2,191,127
05/24/2018 52.67 54.51 52.15 52.71 2,724,354
05/23/2018 52.97 53.2 52.56 52.96 2,586,389
05/22/2018 54.34 54.42 52.94 53 2,716,296
05/21/2018 54.54 55.08 53.76 53.97 2,051,813
05/18/2018 55.57 55.99 54.035 54.07 2,263,311
05/17/2018 55.93 56.78 55.658 56.29 1,446,668
05/16/2018 55.29 56.25 55.12 56.12 986,525
05/15/2018 55.06 55.45 54.69 55.39 1,761,403
05/14/2018 55.35 55.63 55.07 55.61 1,536,198
*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