Copart Inc (CPRT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -6.33943126245 | 55.21 | 56.055 | 51.485 | 5584078 | 53.43474997 | CS |
| 4 | -2.57 | -4.73470891673 | 54.28 | 56.055 | 51.485 | 4205926 | 54.09663619 | CS |
| 12 | -3.28 | -5.96472085834 | 54.99 | 56.13 | 51.485 | 3998178 | 54.11015713 | CS |
| 26 | 3.42 | 7.08221163802 | 48.29 | 58.58 | 47.73 | 4371098 | 53.67612034 | CS |
| 52 | 5.22 | 11.2282211228 | 46.49 | 58.58 | 42.41 | 4044896 | 50.28446648 | CS |
| 156 | 16.9 | 48.5492674519 | 34.81 | 58.58 | 25.5525 | 2293444 | 43.67840347 | CS |
| 260 | 32.165 | 164.568943464 | 19.545 | 58.58 | 13.9225 | 1968022 | 37.58436634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 51.71 | 0.06 | 0.12 | 51.77 | 52.45 | 51.69 | 4432274 |
| 1721342100 | 51.65 | -1.34 | -2.53 | 52.89 | 53.02 | 51.485 | 7612435 |
| 1721255700 | 52.99 | -1.01 | -1.87 | 53.6 | 53.75 | 52.97 | 6736825 |
| 1721169300 | 54 | -0.72 | -1.32 | 54.78 | 54.85 | 53.7 | 4762751 |
| 1721082900 | 54.72 | -0.82 | -1.48 | 55.47 | 55.65 | 54.6 | 5415366 |
| 1720823700 | 55.54 | 0.7 | 1.28 | 55.21 | 56.055 | 55.13 | 3309527 |
| 1720737300 | 54.84 | 0.71 | 1.31 | 54.34 | 55.01 | 54.125 | 4616079 |
| 1720650900 | 54.13 | -0.31 | -0.57 | 54.37 | 54.51 | 53.9 | 3527864 |
| 1720564500 | 54.44 | -0.35 | -0.64 | 55.01 | 55.22 | 54.3425 | 2687325 |
| 1720478100 | 54.79 | 0.57 | 1.05 | 54.44 | 54.87 | 54.11 | 2893437 |
| 1720218900 | 54.22 | 0.33 | 0.61 | 53.85 | 54.42 | 53.56 | 4272473 |
| 1720040640 | 53.89 | -0.8 | -1.46 | 54.63 | 54.725 | 53.65 | 2265872 |
| 1719959700 | 54.69 | 1.34 | 2.51 | 53.25 | 54.71 | 52.9 | 3214363 |
| 1719873300 | 53.35 | -0.81 | -1.50 | 54.12 | 54.38 | 53.18 | 3609271 |
| 1719614100 | 54.16 | -0.6 | -1.10 | 54.88 | 55.345 | 54.01 | 25202432 |
| 1719527700 | 54.76 | 0.13 | 0.24 | 54.81 | 54.95 | 54.46 | 3876361 |
| 1719441300 | 54.63 | -0.64 | -1.16 | 54.83 | 55.15 | 54.415 | 3817696 |
| 1719354900 | 55.27 | 0.37 | 0.67 | 55.14 | 55.33 | 54.69 | 3676223 |
| 1719268500 | 54.9 | 0.66 | 1.22 | 54.29 | 55 | 54.06 | 3711346 |
| 1719009300 | 54.24 | 0.23 | 0.43 | 54.28 | 54.38 | 53.81 | 5580398 |
| 1718922900 | 54.01 | -0.85 | -1.55 | 54.94 | 54.9794 | 53.355 | 4462484 |
| 1718750100 | 54.86 | 0.51 | 0.94 | 54.24 | 55.0091 | 53.935 | 3250489 |
| 1718663700 | 54.35 | 1.14 | 2.14 | 52.89 | 54.37 | 52.75 | 3773744 |
| 1718404500 | 53.21 | 0.15 | 0.28 | 52.95 | 53.25 | 52.36 | 3592422 |
| 1718318100 | 53.06 | -0.82 | -1.52 | 53.55 | 53.94 | 53.03 | 3532548 |
| 1718231700 | 53.88 | 0.61 | 1.15 | 53.49 | 54.375 | 53.49 | 3898792 |
| 1718145300 | 53.27 | -0.32 | -0.60 | 53.37 | 53.535 | 52.76 | 2652210 |
| 1718058900 | 53.59 | -0.17 | -0.32 | 53.53 | 54.06 | 53.27 | 2641915 |
| 1717799700 | 53.76 | 0.29 | 0.54 | 53.18 | 54.175 | 53.18 | 3301052 |
| 1717713300 | 53.47 | -0.53 | -0.98 | 54.05 | 54.23 | 53.27 | 4821405 |
| 1717626900 | 54 | 1.01 | 1.91 | 53.28 | 54.07 | 52.94 | 3597045 |
| 1717540500 | 52.99 | 0.34 | 0.65 | 52.38 | 53.29 | 52.38 | 3690116 |
| 1717454100 | 52.65 | -0.41 | -0.77 | 53.06 | 53.55 | 52.31 | 4225623 |
| 1717194900 | 53.06 | 0.53 | 1.01 | 52.51 | 53.1 | 52.03 | 7419150 |
| 1717108500 | 52.53 | 0.39 | 0.75 | 52.2 | 52.895 | 52.09 | 4326608 |
| 1717022100 | 52.14 | -0.59 | -1.12 | 52.26 | 52.485 | 51.73 | 4790417 |
| 1716935700 | 52.73 | -1.29 | -2.39 | 53.78 | 53.9 | 52.66 | 4140128 |
| 1716590100 | 54.02 | 0.5 | 0.93 | 53.52 | 54.2701 | 53.23 | 2632294 |
| 1716503700 | 53.52 | -0.43 | -0.80 | 54.16 | 54.27 | 53.3 | 3214583 |
| 1716417300 | 53.95 | -0.98 | -1.78 | 54.73 | 55.11 | 53.9 | 3590781 |
| 1716330900 | 54.93 | 0.01 | 0.02 | 55.12 | 55.15 | 54.28 | 3339143 |
| 1716244500 | 54.92 | 0.42 | 0.77 | 54.52 | 55 | 54.295 | 3267620 |
| 1715985300 | 54.5 | -0.08 | -0.15 | 53.575 | 55.43 | 52.83 | 6566332 |
| 1715898900 | 54.58 | -0.73 | -1.32 | 55.5 | 55.53 | 54.455 | 5159070 |
| 1715812500 | 55.31 | 0.91 | 1.67 | 54.73 | 55.35 | 54.59 | 4145597 |
| 1715726100 | 54.4 | -0.19 | -0.35 | 54.37 | 54.48 | 53.8 | 5176714 |
| 1715639700 | 54.59 | -0.15 | -0.27 | 55 | 55.03 | 54.27 | 3815017 |
| 1715380500 | 54.74 | -0.52 | -0.94 | 55.35 | 55.76 | 54.68 | 3899026 |
| 1715294100 | 55.26 | 0.1 | 0.18 | 55.08 | 55.645 | 54.91 | 3365243 |
| 1715207700 | 55.16 | -0.77 | -1.38 | 55.77 | 55.86 | 55.12 | 2747248 |
| 1715121300 | 55.93 | 0.19 | 0.34 | 55.94 | 56.09 | 55.6 | 3091876 |
| 1715034900 | 55.74 | 0.54 | 0.98 | 55.27 | 55.76 | 55.03 | 3209581 |
| 1714775700 | 55.2 | 0.8 | 1.47 | 54.64 | 55.34 | 54.64 | 5284954 |
| 1714689300 | 54.4 | -0.04 | -0.07 | 54.615 | 54.69 | 53.6514 | 3311154 |
| 1714602900 | 54.44 | 0.13 | 0.24 | 54.27 | 55.42 | 54.22 | 4368135 |
| 1714516500 | 54.31 | -1.4 | -2.51 | 55.5 | 55.62 | 54.29 | 3761407 |
| 1714430100 | 55.71 | -0.02 | -0.04 | 55.73 | 56.13 | 55.265 | 3324231 |
| 1714170900 | 55.73 | 0.51 | 0.92 | 54.99 | 56.07 | 54.94 | 2553782 |
| 1714084500 | 55.22 | 0.29 | 0.53 | 54.785 | 55.36 | 54.315 | 4523811 |
| 1713998100 | 54.93 | 0.62 | 1.14 | 54.26 | 55.04 | 54.2 | 3717817 |
| 1713911700 | 54.31 | 1.01 | 1.89 | 53.37 | 54.48 | 53.26 | 3582334 |
| 1713825300 | 53.3 | 0.42 | 0.79 | 53.28 | 53.57 | 52.865 | 3307197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
