Dark

CPRT
Copart Inc
stock NASDAQ

At Close

Jun 5, 2025 3:59:59 PM EDT

50.15USD-0.457%(-0.23)6,122,940

50.13Bid 50.15Ask 0.02Spread

Pre-market

Jun 5, 2025 9:28:30 AM EDT

50.50USD+0.238%(+0.12)3,587

After-hours

Jun 5, 2025 4:50:30 PM EDT

50.43USD+0.558%(+0.28)64,541

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	50.4400	50.5200	49.9700	50.150	-0.457%	6,122,940	0.000%
2025-06-04	50.9000	51.0050	50.3200	50.380	-1.235%	6,313,476	-0.457%
2025-06-03	50.6000	51.1500	50.1800	51.010	+0.413%	6,664,827	-1.686%
2025-06-02	51.1900	51.4000	50.2200	50.800	-1.321%	7,199,148	-1.280%
2025-05-30	51.3500	51.7100	50.7632	51.480	+0.117%	16,258,252	-2.584%
2025-05-29	52.1200	52.2334	51.1400	51.420	-1.210%	7,665,478	-2.470%
2025-05-28	52.8200	53.0900	51.9900	52.050	-1.458%	10,025,925	-3.650%
2025-05-27	54.3100	54.3500	52.5100	52.820	-1.584%	14,141,165	-5.055%
2025-05-23	57.4400	58.0680	53.3300	53.670	-11.523%	20,812,410	-6.559%
2025-05-22	60.9300	61.2350	60.3900	60.660	-0.704%	6,517,090	-17.326%
2025-05-21	61.2550	61.6600	60.8800	61.090	-0.860%	5,440,230	-17.908%
2025-05-20	63.0900	63.3000	61.4150	61.620	-2.854%	6,823,976	-18.614%
2025-05-19	63.4600	63.7650	63.2000	63.430	-0.642%	5,970,117	-20.936%
2025-05-16	63.4800	63.8500	62.7400	63.840	+1.382%	4,626,157	-21.444%
2025-05-15	62.4200	63.0700	62.2400	62.970	+0.881%	4,601,460	-20.359%
2025-05-14	62.1100	62.5400	61.6550	62.420	+0.048%	3,745,008	-19.657%
2025-05-13	62.3300	62.9300	62.0400	62.390	+0.370%	4,002,123	-19.619%
2025-05-12	62.6600	62.7100	61.3750	62.160	+1.040%	4,203,290	-19.321%
2025-05-09	61.8200	62.0600	61.2200	61.520	-0.421%	2,553,666	-18.482%
2025-05-08	61.4500	62.3489	61.2250	61.780	+0.882%	3,671,847	-18.825%
2025-05-07	60.9400	61.7300	60.7900	61.240	+0.724%	3,403,327	-18.109%
2025-05-06	60.6300	60.9800	60.3600	60.800	-0.410%	2,726,377	-17.516%
2025-05-05	61.1800	61.4100	60.6500	61.050	-0.278%	2,425,698	-17.854%
2025-05-02	61.0400	61.7400	60.4800	61.220	+1.190%	3,152,142	-18.082%
2025-05-01	60.7600	61.1900	60.0600	60.500	-0.868%	5,007,160	-17.107%
2025-04-30	60.1200	61.1900	59.4550	61.030	+0.859%	4,203,704	-17.827%
2025-04-29	59.5300	60.6000	59.5000	60.510	+1.170%	3,139,715	-17.121%
2025-04-28	60.8800	61.0800	59.2500	59.810	-1.790%	4,654,253	-16.151%
2025-04-25	61.5800	61.9400	60.5000	60.900	-1.727%	4,381,248	-17.652%
2025-04-24	61.2000	62.0900	60.2400	61.970	+1.515%	3,596,605	-19.074%
2025-04-23	61.2150	61.9500	60.6300	61.045	+1.051%	4,049,619	-17.847%
2025-04-22	59.2200	60.5600	59.1250	60.410	+2.861%	3,413,767	-16.984%
2025-04-21	59.4500	59.5600	58.0550	58.730	-1.592%	3,654,270	-14.609%
2025-04-17	59.6400	60.3100	59.4400	59.680	+0.404%	7,559,603	-15.968%
2025-04-16	60.3600	60.6800	58.9700	59.440	-1.671%	4,507,982	-15.629%
2025-04-15	60.0000	60.7200	59.8600	60.450	+1.036%	4,785,448	-17.039%
2025-04-14	60.2100	60.4900	59.3100	59.830	-0.017%	4,296,089	-16.179%
2025-04-11	58.8200	60.3060	58.3900	59.840	+2.012%	7,017,567	-16.193%
2025-04-10	57.8400	58.9100	56.2900	58.660	+0.239%	7,326,475	-14.507%
2025-04-09	54.5000	58.9700	54.1000	58.520	+7.199%	10,568,778	-14.303%
2025-04-08	55.1300	56.2400	53.9350	54.590	+0.682%	7,287,636	-8.133%
2025-04-07	53.5100	55.8800	51.7200	54.220	-0.532%	9,552,467	-7.506%
2025-04-04	56.6400	57.2000	54.4600	54.510	-3.761%	8,771,495	-7.999%
2025-04-03	55.6800	57.3900	55.4800	56.640	-1.444%	6,392,078	-11.458%
2025-04-02	56.5900	58.1400	56.5800	57.470	+0.454%	3,927,835	-12.737%
2025-04-01	56.2000	57.3000	55.8400	57.210	+1.096%	5,384,045	-12.340%
2025-03-31	55.0000	56.9900	54.7200	56.590	+2.611%	7,550,640	-11.380%
2025-03-28	55.4000	55.7200	54.8200	55.150	-0.881%	6,609,980	-9.066%
2025-03-27	55.0900	55.7950	54.2700	55.640	+1.035%	4,858,985	-9.867%
2025-03-26	55.7800	56.1057	54.9700	55.070	-0.935%	3,338,632	-8.934%
2025-03-25	55.2600	55.7200	55.1200	55.590	+0.963%	3,519,876	-9.786%
2025-03-24	54.6000	55.2600	54.3400	55.060	+2.666%	4,147,727	-8.918%
2025-03-21	53.2100	53.9700	53.0650	53.630	-0.409%	5,659,474	-6.489%
2025-03-20	53.6300	54.1300	53.5400	53.850	-0.056%	3,058,443	-6.871%
2025-03-19	53.1300	54.3700	53.0000	53.880	+1.814%	4,127,406	-6.923%
2025-03-18	53.4800	53.6200	52.3810	52.920	-1.544%	3,722,879	-5.234%
2025-03-17	52.8300	53.8350	52.5750	53.750	+2.089%	3,597,293	-6.698%
2025-03-14	51.9650	52.9500	51.9650	52.650	+0.669%	3,671,426	-4.748%
2025-03-13	53.0400	53.2650	52.1503	52.300	-1.395%	3,592,482	-4.111%
2025-03-12	53.4850	53.5199	52.4450	53.040	+0.246%	3,968,406	-5.449%
2025-03-11	53.0000	53.4100	52.5100	52.910	+0.170%	4,944,269	-5.216%
2025-03-10	53.4600	53.7200	52.4600	52.820	-1.712%	7,379,674	-5.055%
2025-03-07	53.3200	53.8500	52.4900	53.740	+0.019%	5,170,209	-6.680%
2025-03-06	53.7500	54.4600	53.3100	53.730	-1.250%	5,125,149	-6.663%
2025-03-05	53.9800	54.7700	53.7600	54.410	+0.276%	5,222,227	-7.829%
2025-03-04	54.6300	54.8600	53.8200	54.260	-0.714%	4,048,082	-7.575%
2025-03-03	54.9900	55.8050	54.4150	54.650	-0.274%	8,408,793	-8.234%
2025-02-28	55.4500	55.7300	54.4300	54.800	-0.779%	8,984,951	-8.485%
2025-02-27	56.2900	56.7100	55.0800	55.230	-1.848%	4,735,102	-9.198%
2025-02-26	56.7550	57.1800	56.1950	56.270	-0.881%	3,773,247	-10.876%
2025-02-25	56.5500	57.7641	56.4350	56.770	+0.035%	4,750,857	-11.661%
2025-02-24	56.8050	57.1900	56.1900	56.750	+0.283%	4,805,928	-11.630%
2025-02-21	58.7250	58.7250	55.7800	56.590	-2.800%	6,814,971	-11.380%
2025-02-20	59.6400	59.9700	57.8350	58.220	-2.544%	7,474,981	-13.861%
2025-02-19	59.7300	59.9700	59.0800	59.740	+0.252%	3,599,301	-16.053%
2025-02-18	59.6000	59.9600	59.0900	59.590	+0.337%	3,123,729	-15.842%
2025-02-14	60.0300	60.0300	59.3300	59.390	-0.735%	2,274,708	-15.558%
2025-02-13	59.3000	60.0658	59.0200	59.830	+1.372%	3,262,344	-16.179%
2025-02-12	58.4800	59.3100	58.1850	59.020	-0.355%	2,988,978	-15.029%
2025-02-11	58.2500	59.2800	58.2500	59.230	+1.023%	2,606,256	-15.330%
2025-02-10	58.7400	59.0300	58.1110	58.630	+0.722%	3,050,947	-14.464%
2025-02-07	59.4000	59.6350	57.8650	58.210	-1.656%	3,001,678	-13.846%
2025-02-06	58.9100	59.6900	58.8746	59.190	+0.800%	2,359,883	-15.273%
2025-02-05	57.9100	58.7700	57.8400	58.720	+1.486%	2,300,251	-14.595%
2025-02-04	57.7500	58.0500	57.3400	57.860	+0.173%	2,813,128	-13.325%
2025-02-03	57.3805	58.0500	56.8100	57.760	-0.293%	2,942,761	-13.175%
2025-01-31	58.5600	58.7591	57.8000	57.930	-1.076%	3,215,870	-13.430%
2025-01-30	57.8700	58.6300	57.6700	58.560	+2.163%	3,109,221	-14.361%
2025-01-29	57.3500	57.5500	57.0700	57.320	+0.017%	1,636,351	-12.509%
2025-01-28	57.7500	58.1850	57.2400	57.310	-0.555%	3,054,628	-12.493%
2025-01-27	56.9900	57.7000	56.7830	57.630	-0.121%	3,717,049	-12.979%
2025-01-24	57.5700	57.8800	57.2600	57.700	+0.156%	2,293,710	-13.085%
2025-01-23	57.6600	57.7150	57.0200	57.610	-0.087%	2,369,213	-12.949%
2025-01-22	57.3800	57.9950	57.2900	57.660	+0.383%	2,217,415	-13.025%
2025-01-21	57.2300	57.5520	57.1200	57.440	+0.949%	3,085,979	-12.692%
2025-01-17	57.1200	57.2700	56.6750	56.900	+0.887%	3,264,584	-11.863%
2025-01-16	56.4600	56.8800	56.3300	56.400	0.000%	2,463,802	-11.082%
2025-01-15	57.2300	57.3300	56.3100	56.400	+0.320%	4,798,440	-11.082%
2025-01-14	55.7600	56.4100	55.6200	56.220	+1.061%	3,043,561	-10.797%
2025-01-13	55.4300	55.8200	55.1213	55.630	-0.018%	2,699,937	-9.851%
2025-01-10	56.2100	56.2950	55.3700	55.640	-2.008%	3,919,124	-9.867%
2025-01-08	56.5400	57.0400	56.1700	56.780	+0.960%	3,604,458	-11.677%
2025-01-07	56.4700	56.8900	55.9490	56.240	-0.601%	2,540,625	-10.829%
2025-01-06	56.9000	57.2400	56.4700	56.580	-0.580%	3,062,477	-11.364%
2025-01-03	56.6800	57.3050	56.2000	56.910	+1.048%	2,429,848	-11.878%
2025-01-02	57.9000	58.0150	56.2600	56.320	-1.864%	3,234,609	-10.955%
2024-12-31	58.2850	58.4000	57.2600	57.390	-1.273%	2,511,877	-12.615%
2024-12-30	58.1500	58.2599	57.1850	58.130	-0.564%	4,747,541	-13.728%
2024-12-27	58.5500	58.8500	58.0300	58.460	-1.033%	2,217,680	-14.215%
2024-12-26	58.7800	59.1800	58.7350	59.070	-0.068%	1,578,780	-15.101%
2024-12-24	58.6200	59.1150	58.2550	59.110	+1.285%	2,118,743	-15.158%
2024-12-23	58.1300	58.4850	57.6900	58.360	+0.240%	3,539,423	-14.068%
2024-12-20	58.1800	58.9800	58.0900	58.220	-0.393%	8,561,198	-13.861%
2024-12-19	58.9800	59.2900	58.4000	58.450	-0.882%	3,427,748	-14.200%
2024-12-18	60.6200	61.1210	58.9251	58.970	-2.802%	3,257,079	-14.957%
2024-12-17	60.9400	61.3900	60.4700	60.670	-0.720%	3,015,907	-17.340%
2024-12-16	61.3800	61.5300	60.9100	61.110	-0.196%	2,734,250	-17.935%
2024-12-13	62.0600	62.0800	61.0900	61.230	-1.369%	2,555,458	-18.096%
2024-12-12	62.5000	62.8300	62.0100	62.080	-0.847%	2,132,313	-19.217%
2024-12-11	61.6900	62.7800	61.5200	62.610	+1.772%	2,539,625	-19.901%
2024-12-10	61.8700	61.9100	61.2400	61.520	-0.405%	3,684,580	-18.482%
2024-12-09	62.0100	62.4000	61.3600	61.770	-0.499%	3,707,360	-18.812%
2024-12-06	62.3100	62.4300	61.7080	62.080	+0.275%	2,813,358	-19.217%
2024-12-05	62.6200	62.7000	61.7400	61.910	-1.683%	2,834,272	-18.995%
2024-12-04	62.1500	63.2400	62.0400	62.970	+1.173%	3,117,948	-20.359%
2024-12-03	62.1200	62.3600	61.5600	62.240	+0.355%	4,169,437	-19.425%
2024-12-02	63.3200	63.3900	61.9300	62.020	-2.161%	4,392,556	-19.139%
2024-11-29	63.7500	64.0600	63.3600	63.390	-0.189%	2,238,612	-20.887%
2024-11-27	64.2400	64.3800	63.4300	63.510	-0.455%	5,277,261	-21.036%
2024-11-26	63.7500	64.1900	63.3700	63.800	+0.078%	4,484,511	-21.395%
2024-11-25	63.3700	64.1925	63.0300	63.750	+1.675%	8,857,490	-21.333%
2024-11-22	59.8200	62.9000	59.0501	62.700	+10.193%	9,813,371	-20.016%
2024-11-21	55.9400	57.1700	55.3400	56.900	+2.671%	8,502,295	-11.863%
2024-11-20	56.3700	56.7500	55.1350	55.420	-1.946%	7,949,456	-9.509%
2024-11-19	56.4600	56.9200	56.1700	56.520	-0.194%	4,477,279	-11.270%
2024-11-18	56.8700	57.0850	56.5400	56.630	-0.071%	3,712,977	-11.443%
2024-11-15	57.2000	57.3600	56.4550	56.670	-1.168%	2,930,345	-11.505%
2024-11-14	57.5700	58.1600	57.2900	57.340	-1.018%	3,108,211	-12.539%
2024-11-13	57.1800	58.0750	57.0500	57.930	+1.312%	3,236,609	-13.430%
2024-11-12	56.8700	57.2400	56.5150	57.180	+0.758%	3,035,911	-12.295%
2024-11-11	56.2400	56.9900	56.2400	56.750	+1.123%	2,211,131	-11.630%
2024-11-08	55.8700	56.5700	55.8000	56.120	+0.628%	2,970,919	-10.638%
2024-11-07	55.5300	56.1950	55.4300	55.770	+0.595%	3,208,897	-10.077%
2024-11-06	54.4800	55.5300	54.2100	55.440	+4.821%	5,270,586	-9.542%
2024-11-05	52.5900	53.4400	52.5800	52.890	+0.849%	3,768,564	-5.181%
2024-11-04	51.4600	52.4700	51.4550	52.445	+1.855%	2,430,241	-4.376%
2024-11-01	51.0700	51.8800	51.0028	51.490	+0.039%	2,703,831	-2.602%
2024-10-31	52.2650	52.4200	51.4550	51.470	-1.587%	2,978,773	-2.565%
2024-10-30	52.0500	52.5200	51.9500	52.300	+0.230%	2,587,149	-4.111%
2024-10-29	51.5200	52.4800	51.5200	52.180	+0.636%	2,158,248	-3.890%
2024-10-28	52.1700	52.2300	51.6300	51.850	+0.271%	2,572,791	-3.279%
2024-10-25	51.6409	52.0500	51.5200	51.710	+0.642%	2,121,654	-3.017%
2024-10-24	51.3300	51.5750	51.0300	51.380	+0.039%	2,469,192	-2.394%
2024-10-23	51.6900	52.1300	51.2500	51.360	-1.364%	2,278,754	-2.356%
2024-10-22	52.4600	52.4600	51.8200	52.070	-0.932%	3,341,801	-3.687%
2024-10-21	53.7000	53.8500	52.5000	52.560	-2.450%	4,048,802	-4.585%
2024-10-18	53.6900	54.0750	53.1700	53.880	+0.354%	8,379,217	-6.923%
2024-10-17	54.9000	54.9500	53.5510	53.690	-1.558%	3,677,091	-6.593%
2024-10-16	54.7100	54.9100	54.2301	54.540	-0.565%	3,839,815	-8.049%
2024-10-15	55.2900	55.9300	54.5901	54.850	-0.724%	3,827,498	-8.569%
2024-10-14	55.9400	55.9400	54.9950	55.250	-1.198%	3,330,724	-9.231%
2024-10-11	55.7800	56.5850	55.7300	55.920	+0.576%	3,574,198	-10.318%
2024-10-10	55.4000	56.0000	54.9900	55.600	-0.430%	5,900,587	-9.802%
2024-10-09	54.5100	56.6197	54.5100	55.840	+2.572%	7,605,742	-10.190%
2024-10-08	52.9800	54.5400	52.8000	54.440	+3.184%	5,661,379	-7.880%
2024-10-07	52.5800	52.8600	52.4500	52.760	-0.265%	3,849,185	-4.947%
2024-10-04	52.8000	53.0250	52.3500	52.900	+1.360%	3,637,144	-5.198%
2024-10-03	52.4300	52.6600	52.0450	52.190	-0.874%	2,635,278	-3.909%
2024-10-02	52.3900	52.8319	52.1600	52.650	+0.324%	2,201,814	-4.748%
2024-10-01	52.3600	52.8300	51.8000	52.480	+0.153%	3,161,653	-4.440%
2024-09-30	52.1200	52.5000	51.8800	52.400	+0.653%	3,981,573	-4.294%
2024-09-27	52.1700	52.3000	51.7600	52.060	-0.096%	2,920,315	-3.669%
2024-09-26	52.5300	52.7000	52.0700	52.110	+0.115%	3,020,829	-3.761%
2024-09-25	52.5300	52.5900	51.9900	52.050	-0.763%	5,030,495	-3.650%
2024-09-24	51.7200	52.4950	51.5350	52.450	+1.470%	3,361,793	-4.385%
2024-09-23	51.5100	52.0100	51.4600	51.690	+0.486%	2,707,590	-2.979%
2024-09-20	51.8400	51.8400	51.1500	51.440	-0.695%	8,156,558	-2.508%
2024-09-19	51.8600	52.1150	51.3700	51.800	+1.569%	4,087,913	-3.185%
2024-09-18	51.0000	51.9200	50.8650	51.000	+0.552%	4,289,768	-1.667%
2024-09-17	50.0700	50.8150	49.9100	50.720	+1.950%	4,092,671	-1.124%
2024-09-16	50.5900	51.0300	49.6900	49.750	-0.956%	5,070,001	+0.804%
2024-09-13	49.6400	50.3800	49.5000	50.230	+1.536%	3,063,038	-0.159%
2024-09-12	49.3100	49.7210	49.1400	49.470	+0.182%	3,824,911	+1.375%
2024-09-11	49.3000	49.4500	48.0500	49.380	-0.263%	4,388,642	+1.559%
2024-09-10	49.4200	49.6000	48.7400	49.510	+0.182%	4,106,667	+1.293%
2024-09-09	49.8200	49.9700	49.1600	49.420	-0.081%	5,069,356	+1.477%
2024-09-06	49.7000	50.0800	48.9450	49.460	-0.101%	7,796,979	+1.395%
2024-09-05	50.0000	50.2400	48.3750	49.510	-6.673%	11,369,550	+1.293%
2024-09-04	53.5000	54.0200	52.9300	53.050	-0.878%	5,542,753	-5.467%
2024-09-03	53.0600	54.1450	53.0300	53.520	+1.057%	6,804,899	-6.297%
2024-08-30	52.5700	53.5600	52.4300	52.960	+1.069%	4,693,301	-5.306%
2024-08-29	53.1800	53.3100	52.1450	52.400	-1.522%	5,960,430	-4.294%
2024-08-28	52.7400	53.2500	52.6700	53.210	+1.179%	3,506,360	-5.751%
2024-08-27	52.5400	52.7000	52.1800	52.590	+0.057%	2,269,370	-4.640%
2024-08-26	52.8800	53.2300	52.4800	52.560	-0.379%	2,388,358	-4.585%
2024-08-23	52.5300	53.0600	52.4700	52.760	+0.995%	2,066,312	-4.947%
2024-08-22	52.6100	52.6100	52.0700	52.240	-0.400%	2,442,452	-4.001%
2024-08-21	52.2100	52.5900	51.8800	52.450	+0.904%	2,527,836	-4.385%
2024-08-20	51.5900	52.0400	51.5300	51.980	+0.756%	2,750,757	-3.521%
2024-08-19	51.3850	51.6000	51.1500	51.590	+0.546%	3,286,990	-2.791%
2024-08-16	51.4000	51.6600	51.0800	51.310	-0.562%	3,243,723	-2.261%
2024-08-15	51.4100	51.9250	51.1500	51.600	+1.196%	5,693,516	-2.810%
2024-08-14	50.9900	51.1400	50.6200	50.990	+0.039%	3,779,618	-1.647%
2024-08-13	50.6000	51.1100	50.1200	50.970	+1.413%	3,904,429	-1.609%
2024-08-12	50.7800	51.0099	50.1000	50.260	-1.432%	2,672,323	-0.219%
2024-08-09	49.9700	51.1700	49.8400	50.990	+1.797%	2,786,163	-1.647%
2024-08-08	49.4150	50.2000	49.0700	50.090	+1.830%	4,651,993	+0.120%
2024-08-07	50.0200	50.4500	49.1300	49.190	-0.946%	4,995,214	+1.952%
2024-08-06	50.7800	50.8350	49.2100	49.660	-2.494%	6,478,308	+0.987%
2024-08-05	51.3600	51.5900	50.3200	50.930	-1.546%	4,499,628	-1.532%
2024-08-02	52.2200	52.2700	50.8901	51.730	-0.957%	3,640,399	-3.054%
2024-08-01	52.2700	53.1900	51.6800	52.230	-0.191%	4,012,398	-3.982%
2024-07-31	52.3100	52.6400	51.8600	52.330	+1.179%	4,002,531	-4.166%
2024-07-30	51.4200	51.8450	51.2500	51.720	+1.312%	4,716,984	-3.036%
2024-07-29	51.1300	51.3200	50.7300	51.050	0.000%	3,079,723	-1.763%
2024-07-26	50.8800	51.3600	50.5850	51.050	+1.229%	3,403,779	-1.763%
2024-07-25	51.5000	51.6200	50.4050	50.430	-1.427%	4,558,114	-0.555%
2024-07-24	52.2500	52.3950	51.1200	51.160	-2.217%	4,174,090	-1.974%
2024-07-23	52.5200	52.7500	52.2300	52.320	-0.400%	3,342,890	-4.148%
2024-07-22	52.1700	52.5600	51.6650	52.530	+1.586%	3,351,108	-4.531%
2024-07-19	51.8800	52.4500	51.5200	51.710	+0.116%	4,572,705	-3.017%
2024-07-18	52.8900	53.0200	51.4850	51.650	-2.529%	7,543,084	-2.904%
2024-07-17	53.6400	53.7500	52.9700	52.990	-1.870%	6,735,105	-5.360%
2024-07-16	54.7800	54.8500	53.7000	54.000	-1.316%	4,704,698	-7.130%
2024-07-15	55.4700	55.6500	54.6000	54.720	-1.476%	5,257,105	-8.352%
2024-07-12	55.2100	56.0550	55.1300	55.540	+1.276%	3,241,239	-9.705%
2024-07-11	54.1850	55.0100	54.1250	54.840	+1.312%	4,588,894	-8.552%
2024-07-10	54.3700	54.5100	53.9000	54.130	-0.569%	3,466,014	-7.353%
2024-07-09	55.0100	55.2200	54.3425	54.440	-0.639%	2,644,881	-7.880%
2024-07-08	54.4400	54.8700	54.1100	54.790	+1.051%	2,704,203	-8.469%
2024-07-05	53.8500	54.4200	53.5600	54.220	+0.612%	3,591,501	-7.506%
2024-07-03	54.6300	54.7250	53.6500	53.890	-1.463%	2,218,759	-6.940%
2024-07-02	53.2500	54.7100	52.9000	54.690	+2.512%	3,134,325	-8.301%
2024-07-01	54.1200	54.3800	53.1800	53.350	-1.496%	3,465,846	-5.998%
2024-06-28	54.8800	55.3450	54.0100	54.160	-1.096%	24,929,966	-7.404%
2024-06-27	54.8100	54.9500	54.4600	54.760	+0.238%	3,805,176	-8.419%
2024-06-26	54.8300	55.1500	54.4150	54.630	-1.158%	3,661,609	-8.201%
2024-06-25	55.1400	55.3300	54.6900	55.270	+0.674%	3,538,107	-9.264%
2024-06-24	54.2900	55.0000	54.0600	54.900	+1.217%	3,623,165	-8.652%
2024-06-21	54.2800	54.3800	53.8100	54.240	+0.426%	4,932,046	-7.541%
2024-06-20	54.9400	54.9794	53.3550	54.010	-1.549%	4,336,010	-7.147%
2024-06-18	54.2400	55.0091	53.9350	54.860	+0.938%	3,168,564	-8.585%
2024-06-17	52.8900	54.3700	52.7500	54.350	+2.142%	3,526,445	-7.728%
2024-06-14	52.9500	53.2500	52.3600	53.210	+0.283%	3,548,429	-5.751%
2024-06-13	53.5500	53.9400	53.0300	53.060	-1.522%	3,344,154	-5.484%
2024-06-12	53.5900	54.3750	53.3900	53.880	+1.145%	3,924,832	-6.923%
2024-06-11	53.3700	53.5350	52.7600	53.270	-0.597%	2,608,127	-5.857%
2024-06-10	53.5300	54.0600	53.2700	53.590	-0.316%	2,571,093	-6.419%
2024-06-07	53.4400	54.1750	53.1600	53.760	+0.542%	3,316,947	-6.715%
2024-06-06	54.0500	54.2300	53.2700	53.470	-0.981%	4,723,561	-6.209%
2024-06-05	53.2800	54.0700	52.9400	54.000	+1.906%	3,577,635	-7.130%
2024-06-04	52.3800	53.2900	52.3800	52.990	+0.646%	3,615,037	-5.360%
2024-06-03	53.0600	53.5500	52.3100	52.650	-0.773%	4,100,402	-4.748%
2024-05-31	52.5100	53.1000	52.0300	53.060	+1.009%	6,849,852	-5.484%
2024-05-30	52.2000	52.8950	52.0900	52.530	+0.748%	4,230,845	-4.531%
2024-05-29	52.2600	52.4850	51.7300	52.140	-1.119%	4,630,797	-3.817%
2024-05-28	53.7800	53.9000	52.6600	52.730	-2.388%	4,028,979	-4.893%
2024-05-24	53.5200	54.2701	53.2300	54.020	+0.934%	2,588,528	-7.164%
2024-05-23	54.1600	54.2700	53.3000	53.520	-0.797%	3,186,170	-6.297%
2024-05-22	54.7300	55.1100	53.9000	53.950	-1.784%	3,102,358	-7.044%
2024-05-21	55.1200	55.1500	54.2800	54.930	+0.018%	3,283,599	-8.702%
2024-05-20	54.5200	55.0000	54.2950	54.920	+0.771%	3,188,997	-8.685%
2024-05-17	53.5750	55.4300	52.8300	54.500	-0.147%	6,551,769	-7.982%
2024-05-16	55.5000	55.5300	54.4550	54.580	-1.320%	5,134,447	-8.117%
2024-05-15	54.7300	55.3500	54.5900	55.310	+1.673%	3,681,445	-9.329%
2024-05-14	54.3700	54.4800	53.8000	54.400	-0.348%	5,122,846	-7.813%
2024-05-13	55.0000	55.0300	54.2700	54.590	-0.274%	3,773,933	-8.133%
2024-05-10	55.3500	55.7600	54.6800	54.740	-0.941%	3,878,465	-8.385%
2024-05-09	55.0800	55.6450	54.9100	55.260	+0.181%	3,317,499	-9.247%
2024-05-08	55.7700	55.8250	55.1200	55.160	-1.377%	2,715,954	-9.083%
2024-05-07	55.9400	56.0900	55.6000	55.930	+0.341%	3,004,940	-10.334%
2024-05-06	55.2700	55.7600	55.0300	55.740	+0.978%	3,192,296	-10.029%
2024-05-03	54.6400	55.3400	54.6400	55.200	+1.471%	5,250,035	-9.149%
2024-05-02	54.6150	54.6900	53.6514	54.400	-0.073%	3,258,655	-7.813%
2024-05-01	54.2700	55.4200	54.1800	54.440	+0.239%	4,318,659	-7.880%
2024-04-30	55.5000	55.6200	54.2900	54.310	-2.513%	3,722,039	-7.660%
2024-04-29	55.7300	56.1300	55.2650	55.710	-0.036%	3,233,961	-9.980%
2024-04-26	54.9900	56.0700	54.9400	55.730	+0.924%	2,478,471	-10.013%
2024-04-25	54.8000	55.3600	54.3150	55.220	+0.528%	3,914,045	-9.181%
2024-04-24	54.2600	55.0400	54.2000	54.930	+1.142%	3,385,912	-8.702%
2024-04-23	53.3700	54.4800	53.2600	54.310	+1.895%	3,466,175	-7.660%
2024-04-22	53.2800	53.5700	52.8650	53.300	+0.794%	3,251,154	-5.910%
2024-04-19	53.4200	53.6200	52.4100	52.880	-0.602%	5,150,966	-5.163%
2024-04-18	54.1900	54.3400	53.1600	53.200	-1.518%	2,870,591	-5.733%
2024-04-17	54.4900	54.7600	53.8700	54.020	-0.662%	3,321,896	-7.164%
2024-04-16	54.8800	54.8900	54.3350	54.380	-0.676%	4,422,278	-7.779%
2024-04-15	56.0900	56.2600	54.5600	54.750	-1.138%	4,723,821	-8.402%
2024-04-12	55.4100	55.7600	55.0700	55.380	-1.107%	3,610,042	-9.444%
2024-04-11	55.9800	56.2000	55.5000	56.000	-0.054%	3,368,608	-10.446%
2024-04-10	55.8500	56.3100	55.5300	56.030	-1.164%	3,767,638	-10.494%
2024-04-09	56.5500	56.7500	55.6100	56.690	+0.729%	3,374,534	-11.536%
2024-04-08	56.5900	56.8400	56.1950	56.280	-0.477%	3,953,106	-10.892%
2024-04-05	56.5600	56.9500	55.8100	56.550	+1.453%	3,387,869	-11.317%
2024-04-04	58.0600	58.3500	55.7000	55.740	-2.841%	4,284,954	-10.029%
2024-04-03	57.1300	57.9700	57.0200	57.370	+0.210%	3,866,556	-12.585%
2024-04-02	57.5150	57.5150	56.7650	57.250	-1.412%	3,900,332	-12.402%
2024-04-01	58.1300	58.5800	57.7200	58.070	+0.259%	4,161,110	-13.639%
2024-03-28	57.8800	58.1500	57.4400	57.920	+1.188%	5,084,249	-13.415%
2024-03-27	57.7400	57.9050	56.8050	57.240	+0.035%	3,713,630	-12.386%
2024-03-26	57.3200	57.4000	57.0300	57.220	+0.070%	4,302,299	-12.356%
2024-03-25	57.4100	57.5500	57.0150	57.180	-0.401%	3,667,728	-12.295%
2024-03-22	57.4100	57.5900	57.1800	57.410	+0.350%	4,501,606	-12.646%
2024-03-21	57.3250	57.8550	57.1900	57.210	+0.545%	5,824,396	-12.340%
2024-03-20	56.4200	56.9450	56.2800	56.900	+1.120%	3,890,011	-11.863%
2024-03-19	56.3700	56.5000	56.0100	56.270	+0.321%	3,694,592	-10.876%
2024-03-18	56.5600	56.7700	56.0400	56.090	-0.071%	3,588,950	-10.590%
2024-03-15	56.4500	56.7500	56.0000	56.130	-0.514%	10,434,765	-10.654%
2024-03-14	56.6400	56.9600	56.2700	56.420	+0.302%	8,977,663	-11.113%
2024-03-13	55.1000	56.4550	54.9800	56.250	+1.921%	9,044,944	-10.844%
2024-03-12	54.7700	55.4100	54.3500	55.190	+1.210%	5,398,991	-9.132%
2024-03-11	54.9600	54.9600	53.7100	54.530	-0.782%	5,446,224	-8.032%
2024-03-08	55.1900	55.8300	54.7200	54.960	-0.453%	4,094,668	-8.752%
2024-03-07	55.1400	55.3800	54.9400	55.210	+1.080%	4,261,471	-9.165%
2024-03-06	54.1900	54.8400	53.9300	54.620	+1.411%	5,377,733	-8.184%
2024-03-05	54.0900	54.1000	53.5750	53.860	-0.444%	6,521,642	-6.888%
2024-03-04	53.6800	54.3500	53.5700	54.100	+0.971%	4,883,397	-7.301%
2024-03-01	53.0300	53.7000	52.6700	53.580	+0.809%	4,814,500	-6.402%
2024-02-29	53.3200	53.3800	52.5800	53.150	+0.132%	8,278,884	-5.644%
2024-02-28	52.6500	53.1450	52.3000	53.080	+0.302%	4,917,879	-5.520%
2024-02-27	52.4300	52.9950	51.9200	52.920	+0.800%	5,576,341	-5.234%
2024-02-26	51.0600	52.8100	50.9695	52.500	+2.180%	9,658,580	-4.476%
2024-02-23	48.9400	51.5350	48.5775	51.380	+3.987%	13,718,464	-2.394%
2024-02-22	49.6200	49.8950	49.2700	49.410	+1.064%	5,448,413	+1.498%
2024-02-21	48.3300	49.0200	48.2200	48.890	+0.763%	3,072,323	+2.577%
2024-02-20	49.0300	49.2400	48.4750	48.520	-0.899%	4,557,860	+3.359%
2024-02-16	49.6400	49.7700	48.9250	48.960	-1.548%	3,927,250	+2.431%
2024-02-15	49.3400	49.8700	49.0400	49.730	+1.036%	3,618,430	+0.845%
2024-02-14	49.5400	49.7450	48.7100	49.220	-0.020%	3,770,572	+1.889%
2024-02-13	49.7440	49.9150	48.7950	49.230	-2.476%	4,968,454	+1.869%
2024-02-12	50.7400	50.8600	50.2900	50.480	-0.845%	2,710,570	-0.654%
2024-02-09	50.9700	51.1450	50.6500	50.910	-0.098%	3,139,133	-1.493%
2024-02-08	50.8000	51.0700	50.5900	50.960	+0.216%	2,219,474	-1.589%
2024-02-07	50.8500	51.2650	50.5800	50.850	+0.733%	3,795,368	-1.377%
2024-02-06	50.1200	50.5000	49.7600	50.480	+0.980%	3,132,224	-0.654%
2024-02-05	49.9980	50.1475	49.4000	49.990	-0.080%	4,520,421	+0.320%
2024-02-02	49.2000	50.2400	48.9200	50.030	+1.687%	4,074,209	+0.240%
2024-02-01	48.2900	49.2250	48.0600	49.200	+2.415%	3,162,544	+1.931%
2024-01-31	48.7500	49.0147	47.9200	48.040	-1.859%	4,018,865	+4.392%
2024-01-30	48.4300	48.9900	48.3800	48.950	+0.596%	3,275,170	+2.451%
2024-01-29	47.8400	48.6650	47.7300	48.660	+1.248%	3,513,073	+3.062%
2024-01-26	49.0000	49.0300	47.7400	48.060	-1.898%	6,238,964	+4.349%
2024-01-25	48.9600	49.1400	48.4500	48.990	+0.699%	3,505,080	+2.368%
2024-01-24	49.8000	49.8800	48.5500	48.650	-1.777%	4,684,482	+3.083%
2024-01-23	49.4100	49.5900	49.0045	49.530	+0.081%	3,703,389	+1.252%
2024-01-22	49.0050	49.5490	49.0000	49.490	+1.622%	3,601,001	+1.334%
2024-01-19	48.2900	48.8500	48.2150	48.700	+1.100%	4,068,729	+2.977%
2024-01-18	47.7800	48.2000	47.5100	48.170	+0.880%	3,551,305	+4.110%
2024-01-17	47.7300	47.9900	47.3100	47.750	-0.313%	3,457,518	+5.026%
2024-01-16	47.3900	47.9100	47.3600	47.900	+0.694%	3,756,431	+4.697%
2024-01-12	47.9700	47.9700	47.3800	47.570	-0.523%	3,672,328	+5.424%
2024-01-11	48.0000	48.1600	47.1850	47.820	-0.230%	2,965,656	+4.872%
2024-01-10	47.4300	47.9800	47.2750	47.930	+1.375%	7,418,939	+4.632%
2024-01-09	46.8700	47.5100	46.8200	47.280	-0.127%	5,236,110	+6.070%
2024-01-08	46.4850	47.3900	46.4850	47.340	+1.697%	3,691,985	+5.936%
2024-01-05	46.5500	46.7096	46.2100	46.550	-0.193%	3,037,058	+7.734%
2024-01-04	46.7200	47.1600	46.6350	46.640	-0.406%	3,840,891	+7.526%
2024-01-03	47.2600	47.3600	46.7800	46.830	-1.431%	4,483,303	+7.089%
2024-01-02	48.8000	49.0100	47.2700	47.510	-3.041%	5,203,156	+5.557%
2023-12-29	49.0000	49.0800	48.6000	49.000	+0.184%	5,129,849	+2.347%
2023-12-28	49.0700	49.1800	48.7600	48.910	+0.061%	1,530,572	+2.535%
2023-12-27	49.0000	49.0900	48.6800	48.880	-0.245%	1,901,631	+2.598%
2023-12-26	49.0100	49.1500	48.5901	49.000	+0.389%	2,491,410	+2.347%
2023-12-22	48.5100	48.8650	48.4000	48.810	+0.826%	2,702,535	+2.745%
2023-12-21	48.1800	48.5150	47.9000	48.410	+1.044%	4,002,289	+3.594%
2023-12-20	48.5900	48.9650	47.8900	47.910	-1.339%	4,060,814	+4.675%
2023-12-19	48.8400	49.0150	48.3850	48.560	-0.349%	4,432,235	+3.274%
2023-12-18	49.3700	49.6950	48.4400	48.730	-0.368%	4,495,289	+2.914%
2023-12-15	49.2200	49.3600	48.6000	48.910	-0.509%	10,750,503	+2.535%
2023-12-14	50.2200	50.2200	48.8500	49.160	-1.424%	5,391,303	+2.014%
2023-12-13	49.5400	50.0200	49.2650	49.870	+1.013%	5,005,072	+0.561%

document.getElementById("tqLxq6").onerror = function(){this.style.display='none';}; .dark-mode .qzmpJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzmpJL{ color: #333333; background-color: white; border: 2px solid #333333; }CPRTCopart Incstock NASDAQ

CPRT
Copart Inc
stock NASDAQ