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 (%)
May 28, 2004
1.519
1.589
1.506
1.531
17,438,400
+0.03(+1.70%)
May 27, 2004
1.451
1.649
1.447
1.506
57,214,400
+0.06(+4.11%)
May 26, 2004
1.321
1.494
1.316
1.446
81,150,400
+0.22(+17.76%)
May 25, 2004
1.212
1.235
1.195
1.228
10,894,400
+0.03(+2.93%)
May 24, 2004
1.181
1.203
1.177
1.193
7,950,400
+0.03(+2.25%)
May 21, 2004
1.169
1.186
1.144
1.167
7,044,800
+0.02(+1.69%)
May 20, 2004
1.111
1.156
1.101
1.147
11,641,600
+0.04(+4.02%)
May 19, 2004
1.103
1.131
1.094
1.103
9,102,400
+0.01(+0.97%)
May 18, 2004
1.106
1.110
1.078
1.093
6,667,200
+0.01(+1.22%)
May 17, 2004
1.083
1.117
1.071
1.079
7,691,200
-0.03(-2.65%)
May 14, 2004
1.147
1.147
1.103
1.109
6,472,000
-0.03(-2.26%)
May 13, 2004
1.141
1.150
1.109
1.134
5,288,000
-0.00(-0.28%)
May 12, 2004
1.156
1.158
1.065
1.137
14,238,400
-0.02(-1.30%)
May 11, 2004
1.134
1.174
1.114
1.153
8,025,600
+0.04(+3.42%)
May 10, 2004
1.147
1.155
1.092
1.114
11,283,200
-0.03(-2.94%)
May 07, 2004
1.182
1.191
1.147
1.148
7,630,400
-0.05(-3.87%)
May 06, 2004
1.228
1.230
1.179
1.194
6,465,600
-0.03(-2.15%)
May 05, 2004
1.222
1.245
1.207
1.221
4,440,000
-0.00(-0.10%)
May 04, 2004
1.188
1.239
1.184
1.222
15,408,000
+0.04(+3.00%)
May 03, 2004
1.177
1.209
1.150
1.186
11,768,000
+0.00(+0.16%)
Apr 30, 2004
1.222
1.222
1.179
1.184
9,131,200
-0.03(-2.72%)
Apr 29, 2004
1.272
1.294
1.177
1.218
17,547,200
-0.06(-4.65%)
Apr 28, 2004
1.319
1.319
1.269
1.277
9,254,400
-0.02(-1.54%)
Apr 27, 2004
1.340
1.343
1.274
1.297
10,300,800
-0.04(-3.31%)
Apr 26, 2004
1.336
1.357
1.330
1.341
5,233,600
+0.01(+0.61%)
Apr 23, 2004
1.351
1.351
1.313
1.333
6,139,200
-0.01(-0.93%)
Apr 22, 2004
1.312
1.348
1.303
1.346
6,945,600
+0.04(+3.31%)
Apr 21, 2004
1.258
1.310
1.249
1.302
6,649,600
+0.05(+4.30%)
Apr 20, 2004
1.299
1.312
1.246
1.249
8,411,200
-0.04(-2.92%)
Apr 19, 2004
1.302
1.309
1.269
1.286
4,782,400
-0.01(-0.58%)
Apr 16, 2004
1.262
1.310
1.248
1.294
8,513,600
+0.03(+2.53%)
Apr 15, 2004
1.272
1.283
1.241
1.262
6,545,600
+0.01(+0.70%)
Apr 14, 2004
1.257
1.269
1.236
1.253
11,297,600
-0.03(-1.96%)
Apr 13, 2004
1.353
1.363
1.270
1.278
10,441,600
-0.07(-4.88%)
Apr 12, 2004
1.341
1.346
1.326
1.344
5,422,400
+0.01(+0.80%)
Apr 08, 2004
1.363
1.367
1.322
1.333
5,915,200
-0.01(-0.74%)
Apr 07, 2004
1.344
1.360
1.319
1.343
7,697,600
-0.01(-1.06%)
Apr 06, 2004
1.394
1.397
1.349
1.357
6,896,000
-0.04(-2.60%)
Apr 05, 2004
1.397
1.410
1.375
1.394
6,640,000
+0.02(+1.09%)
Apr 02, 2004
1.391
1.409
1.346
1.379
14,268,800
+0.01(+0.91%)
Apr 01, 2004
1.406
1.409
1.350
1.366
10,672,000
+0.01(+0.60%)
Mar 31, 2004
1.356
1.379
1.306
1.358
19,270,400
+0.00(+0.23%)
Mar 30, 2004
1.290
1.366
1.289
1.355
13,553,600
+0.04(+3.14%)
Mar 29, 2004
1.314
1.357
1.291
1.314
18,321,600
+0.02(+1.79%)
Mar 26, 2004
1.291
1.306
1.251
1.291
7,464,000
+0.01(+0.78%)
Mar 25, 2004
1.236
1.301
1.229
1.281
16,347,200
+0.06(+4.59%)
Mar 24, 2004
1.216
1.236
1.199
1.224
5,609,600
+0.00(+0.15%)
Mar 23, 2004
1.212
1.241
1.201
1.222
5,179,200
+0.02(+1.66%)
Mar 22, 2004
1.234
1.238
1.188
1.202
10,824,000
-0.02(-1.59%)
Mar 19, 2004
1.228
1.244
1.214
1.222
5,235,200
-0.01(-0.46%)
Mar 18, 2004
1.213
1.242
1.201
1.228
4,963,200
+0.00(+0.00%)
Mar 17, 2004
1.227
1.242
1.213
1.228
3,803,200
+0.02(+1.60%)
Mar 16, 2004
1.226
1.246
1.184
1.208
7,092,800
+0.00(+0.10%)
Mar 15, 2004
1.258
1.258
1.200
1.207
5,332,800
-0.05(-3.64%)
Mar 12, 2004
1.232
1.266
1.214
1.252
8,960,000
+0.04(+3.03%)
Mar 11, 2004
1.216
1.268
1.188
1.216
8,593,600
-0.02(-1.42%)
Mar 10, 2004
1.291
1.291
1.229
1.233
9,513,600
-0.04(-3.00%)
Mar 09, 2004
1.281
1.288
1.238
1.271
11,537,600
+0.00(+0.34%)
Mar 08, 2004
1.297
1.316
1.250
1.267
12,704,000
-0.02(-1.55%)
Mar 05, 2004
1.231
1.291
1.226
1.287
16,190,400
+0.05(+3.68%)
Mar 04, 2004
1.210
1.244
1.201
1.241
24,867,200
+0.04(+3.38%)
Mar 03, 2004
1.188
1.215
1.179
1.201
8,948,800
+0.01(+0.52%)
Mar 02, 2004
1.242
1.242
1.187
1.194
16,262,400
-0.05(-3.78%)
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
.