Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Copart Inc
(NQ:
CPRT
)
53.06
+0.53 (+1.01%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
1.567
1.583
1.496
1.506
19,940,000
-0.07(-4.59%)
Jan 29, 2009
1.596
1.613
1.573
1.578
6,461,744
-0.03(-1.67%)
Jan 28, 2009
1.583
1.635
1.571
1.605
7,669,344
+0.04(+2.80%)
Jan 27, 2009
1.559
1.580
1.547
1.561
9,382,224
+0.01(+0.93%)
Jan 26, 2009
1.542
1.563
1.528
1.547
11,099,616
+0.01(+0.53%)
Jan 23, 2009
1.558
1.571
1.526
1.539
10,445,680
-0.05(-2.96%)
Jan 22, 2009
1.591
1.617
1.570
1.586
12,718,528
-0.03(-1.78%)
Jan 21, 2009
1.564
1.614
1.518
1.614
12,197,296
+0.06(+4.07%)
Jan 20, 2009
1.626
1.643
1.543
1.551
10,809,888
-0.09(-5.52%)
Jan 16, 2009
1.656
1.656
1.603
1.642
7,864,576
-0.00(-0.15%)
Jan 15, 2009
1.616
1.659
1.546
1.644
15,337,392
+0.02(+1.04%)
Jan 14, 2009
1.637
1.667
1.606
1.627
14,285,088
-0.02(-1.36%)
Jan 13, 2009
1.647
1.691
1.629
1.650
9,463,600
-0.00(-0.26%)
Jan 12, 2009
1.703
1.720
1.634
1.654
7,597,248
-0.05(-2.72%)
Jan 09, 2009
1.732
1.746
1.692
1.701
9,631,088
-0.03(-1.56%)
Jan 08, 2009
1.706
1.735
1.699
1.728
13,164,160
+0.02(+1.36%)
Jan 07, 2009
1.751
1.760
1.681
1.704
8,832,544
-0.06(-3.23%)
Jan 06, 2009
1.759
1.774
1.728
1.761
8,916,496
+0.02(+1.00%)
Jan 05, 2009
1.751
1.761
1.722
1.744
9,675,520
-0.01(-0.46%)
Jan 02, 2009
1.696
1.759
1.688
1.752
8,190,176
+0.05(+3.09%)
Dec 31, 2008
1.659
1.723
1.655
1.699
17,583,760
+0.05(+2.72%)
Dec 30, 2008
1.633
1.658
1.614
1.654
11,609,120
+0.02(+1.34%)
Dec 29, 2008
1.654
1.659
1.619
1.633
8,777,184
-0.03(-1.73%)
Dec 26, 2008
1.657
1.664
1.639
1.661
3,018,768
+0.00(+0.26%)
Dec 24, 2008
1.665
1.667
1.629
1.657
2,950,960
-0.01(-0.64%)
Dec 23, 2008
1.644
1.687
1.625
1.667
14,371,008
+0.03(+1.99%)
Dec 22, 2008
1.688
1.696
1.585
1.635
15,655,856
-0.05(-2.86%)
Dec 19, 2008
1.688
1.707
1.657
1.683
25,717,760
+0.00(+0.04%)
Dec 18, 2008
1.709
1.739
1.651
1.683
18,734,160
-0.04(-2.07%)
Dec 17, 2008
1.643
1.761
1.626
1.718
23,056,704
+0.04(+2.69%)
Dec 16, 2008
1.614
1.683
1.595
1.673
13,059,344
+0.07(+4.41%)
Dec 15, 2008
1.621
1.631
1.584
1.603
23,836,992
-0.00(-0.12%)
Dec 12, 2008
1.597
1.614
1.562
1.604
21,191,824
-0.03(-1.83%)
Dec 11, 2008
1.599
1.644
1.562
1.634
26,724,464
+0.04(+2.67%)
Dec 10, 2008
1.569
1.611
1.534
1.592
18,835,968
+0.05(+3.33%)
Dec 09, 2008
1.606
1.609
1.531
1.541
27,777,200
-0.07(-4.09%)
Dec 08, 2008
1.612
1.652
1.591
1.606
32,986,928
+0.00(+0.27%)
Dec 05, 2008
1.627
1.656
1.584
1.602
45,794,000
-0.08(-4.76%)
Dec 04, 2008
1.489
1.719
1.470
1.682
34,611,824
+0.22(+15.00%)
Dec 03, 2008
1.433
1.474
1.409
1.462
20,105,664
+0.01(+0.52%)
Dec 02, 2008
1.510
1.558
1.453
1.455
24,886,336
-0.04(-2.59%)
Dec 01, 2008
1.598
1.636
1.493
1.494
11,812,272
-0.17(-10.39%)
Nov 28, 2008
1.627
1.674
1.597
1.667
4,764,544
+0.02(+1.45%)
Nov 26, 2008
1.471
1.665
1.469
1.643
20,088,144
+0.00(+0.00%)
Nov 25, 2008
1.675
1.676
1.614
1.643
21,139,280
-0.01(-0.30%)
Nov 24, 2008
1.657
1.667
1.611
1.648
18,160,000
-0.01(-0.83%)
Nov 21, 2008
1.586
1.663
1.554
1.662
20,684,336
+0.10(+6.45%)
Nov 20, 2008
1.550
1.629
1.550
1.561
20,954,240
-0.00(-0.08%)
Nov 19, 2008
1.644
1.688
1.562
1.562
10,468,784
-0.09(-5.23%)
Nov 18, 2008
1.636
1.679
1.591
1.649
20,153,920
+0.01(+0.88%)
Nov 17, 2008
1.736
1.744
1.629
1.634
22,950,848
-0.11(-6.37%)
Nov 14, 2008
1.871
1.900
1.741
1.746
21,641,504
-0.15(-7.82%)
Nov 13, 2008
1.799
1.894
1.736
1.894
16,347,472
+0.10(+5.35%)
Nov 12, 2008
1.814
1.828
1.759
1.798
13,783,152
-0.04(-2.04%)
Nov 11, 2008
1.950
1.969
1.821
1.835
20,308,752
-0.14(-6.97%)
Nov 10, 2008
2.041
2.074
1.941
1.972
12,972,368
-0.03(-1.38%)
Nov 07, 2008
2.133
2.189
1.930
2.000
29,678,048
-0.12(-5.44%)
Nov 06, 2008
2.149
2.186
2.109
2.115
14,789,168
-0.04(-1.77%)
Nov 05, 2008
2.219
2.286
2.150
2.153
18,244,528
-0.09(-4.04%)
Nov 04, 2008
2.166
2.254
2.166
2.244
14,532,336
+0.05(+2.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.