Quantcast
CPRT

Historical Stock Prices

$51.01
*  
0.21
0.41%
Get CPRT Alerts
*Delayed - data as of Nov. 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 50.42 51.23 50.27 51.01 1,646,155
11/15/2018 49.65 50.83 49.01 50.8 1,602,832
11/14/2018 49.15 50.4 49.13 49.82 2,020,672
11/13/2018 49.29 49.99 48.35 48.82 4,433,872
11/12/2018 50.32 50.35 49.18 49.27 1,367,508
11/09/2018 50.19 50.6 49.56 50.27 1,377,540
11/08/2018 50.68 50.95 50.14 50.44 948,666
11/07/2018 50.47 50.95 49.72 50.8 1,531,816
11/06/2018 50.56 51.02 49.9 50.03 1,261,746
11/05/2018 50.32 50.5 49.31 50.36 936,991
11/02/2018 50.63 50.94 49.82 50.29 1,150,488
11/01/2018 49.1 50.24 48.8017 50.16 1,356,154
10/31/2018 49.03 49.45 48.48 48.91 1,548,396
10/30/2018 47.11 48.55 46.91 48.5 1,195,223
10/29/2018 48.1 48.41 46.41 47.04 1,638,220
10/26/2018 47.53 48.17 46.6 47.26 2,317,487
10/25/2018 46.51 48.61 46.4 48.41 2,421,314
10/24/2018 49.89 50 46.28 46.33 4,482,498
10/23/2018 49.73 50.06 48.72 49.85 1,696,108
10/22/2018 49.34 50.66 49.34 50.48 1,698,431
10/19/2018 49.89 50.23 48.95 49.28 1,775,969
10/18/2018 50.87 50.895 49.46 49.76 1,405,263
10/17/2018 50.91 51.12 50.18 50.99 1,213,763
10/16/2018 50.63 51.17 50.18 51.08 1,720,971
10/15/2018 50.15 50.71 49.9 50.22 1,729,837
10/12/2018 49.74 50.51 49.46 50.38 2,159,025
10/11/2018 49.5 50.33 48.85 49.05 2,754,803
10/10/2018 51.23 51.49 49.88 49.96 3,389,603
10/09/2018 51.11 51.51 50.72 51.46 2,205,016
10/08/2018 51.76 52.31 50.66 51.26 1,856,166
10/05/2018 51.84 52.475 51.4 51.89 4,077,151
10/04/2018 52.4 52.75 51.23 51.74 5,121,991
10/03/2018 51.13 53.22 51.13 52.76 5,287,774
10/02/2018 52.36 52.55 50.95 51.23 5,168,696
10/01/2018 51.48 52.83 50.98 52.63 4,402,255
09/28/2018 51.29 51.68 51.18 51.53 2,367,444
09/27/2018 51.81 51.97 50.97 51.12 2,084,499
09/26/2018 51.68 51.9 50.64 51.65 2,873,607
09/25/2018 51.69 51.85 50.88 51.52 4,467,917
09/24/2018 52.25 52.81 50.95 51.42 4,644,551
09/21/2018 54.62 55.94 52.365 52.58 7,402,867
09/20/2018 56.44 58.21 55.7 56.13 6,371,390
09/19/2018 54.53 56.9 50.07 55.58 14,606,700
09/18/2018 63.69 64.26 63.68 64.17 2,335,010
09/17/2018 64.97 65.2 63.56 63.73 1,542,747
09/14/2018 66.26 66.7719 64.65 64.83 1,635,657
09/13/2018 66.39 67.079 65.93 66.03 827,297
09/12/2018 66.43 66.7 65.47 66.24 1,387,444
09/11/2018 65.82 66.48 65.7316 66.45 1,742,722
09/10/2018 65.91 66.37 65.815 65.91 1,037,477
09/07/2018 65.17 65.77 65.0599 65.53 1,050,568
09/06/2018 64.66 65.5 64.48 65.1 1,296,718
09/05/2018 64.77 64.79 63.74 64.68 1,518,183
09/04/2018 64.71 65.06 64.36 64.9 1,668,518
08/31/2018 64.26 64.54 64.12 64.31 1,218,358
08/30/2018 64.11 64.76 64.06 64.39 1,110,937
08/29/2018 64.28 64.78 64.02 64.12 1,705,613
08/28/2018 63.82 64.609 63.8 64.07 1,100,232
08/27/2018 63.05 64.12 62.86 63.79 995,102
08/24/2018 63.15 63.5 62.42 62.73 1,147,451
08/23/2018 62.94 63.29 62.77 62.99 721,564
08/22/2018 62.38 63.2499 62.26 63 687,102
08/21/2018 62.01 62.76 61.71 62.47 1,077,827
08/20/2018 61.15 62.22 60.99 61.67 1,075,910
08/17/2018 60.87 61.1 60.18 60.98 777,204
08/16/2018 60.27 60.93 60.05 60.82 885,053
*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