Copart Inc (CPRT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.51 | 3.04190169218 | 49.64 | 52.115 | 49.5 | 4197653 | 50.67899867 | CS |
| 4 | -1.38 | -2.62707024557 | 52.53 | 54.145 | 48.05 | 4911945 | 51.05362617 | CS |
| 12 | -2.97 | -5.48780487805 | 54.12 | 56.055 | 48.05 | 4388232 | 51.72852853 | CS |
| 26 | -5.27 | -9.34065934066 | 56.42 | 58.58 | 48.05 | 4167634 | 53.36582334 | CS |
| 52 | 6.45 | 14.4295302013 | 44.7 | 58.58 | 42.41 | 4292399 | 51.15566175 | CS |
| 156 | 15.7475 | 44.4813219405 | 35.4025 | 58.58 | 25.5525 | 2494966 | 44.62184246 | CS |
| 260 | 30.6175 | 149.117253135 | 20.5325 | 58.58 | 13.9225 | 2076954 | 38.98336497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 51.8 | 0.8 | 1.57 | 51.9 | 52.115 | 51.37 | 4110449 |
| 1726698900 | 51 | 0.28 | 0.55 | 51 | 51.92 | 50.865 | 4288313 |
| 1726612500 | 50.72 | 0.97 | 1.95 | 50.07 | 50.815 | 49.91 | 4126329 |
| 1726526100 | 49.75 | -0.48 | -0.96 | 50.59 | 51.03 | 49.69 | 5186184 |
| 1726266900 | 50.23 | 0.76 | 1.54 | 49.64 | 50.38 | 49.52 | 2963216 |
| 1726180500 | 49.47 | 0.09 | 0.18 | 49.29 | 49.721 | 49.14 | 3796366 |
| 1726094100 | 49.38 | -0.13 | -0.26 | 49.29 | 49.45 | 48.05 | 4591571 |
| 1726007700 | 49.51 | 0.09 | 0.18 | 49.42 | 49.585 | 48.74 | 4100080 |
| 1725921300 | 49.42 | -0.04 | -0.08 | 49.67 | 49.97 | 49.16 | 5243886 |
| 1725662100 | 49.46 | -0.05 | -0.10 | 49.85 | 50.08 | 48.945 | 7718572 |
| 1725575700 | 49.51 | -3.54 | -6.67 | 50 | 50 | 48.375 | 10601341 |
| 1725489300 | 53.05 | -0.47 | -0.88 | 53.5 | 54.02 | 52.93 | 5994359 |
| 1725402900 | 53.52 | 0.56 | 1.06 | 53.32 | 54.145 | 53.14 | 7091311 |
| 1725057300 | 52.96 | 0.56 | 1.07 | 52.57 | 53.56 | 52.43 | 4919909 |
| 1724970900 | 52.4 | -0.81 | -1.52 | 53.18 | 53.31 | 52.145 | 6024455 |
| 1724884500 | 53.21 | 0.62 | 1.18 | 52.74 | 53.25 | 52.67 | 3611732 |
| 1724798100 | 52.59 | 0.03 | 0.06 | 52.54 | 52.7 | 52.18 | 2884063 |
| 1724711700 | 52.56 | -0.2 | -0.38 | 52.88 | 53.23 | 52.48 | 2442210 |
| 1724452500 | 52.76 | 0.52 | 1.00 | 52.53 | 53.06 | 52.47 | 2126015 |
| 1724366100 | 52.24 | -0.21 | -0.40 | 52.61 | 52.61 | 52.07 | 2483291 |
| 1724279700 | 52.45 | 0.47 | 0.90 | 52.21 | 52.59 | 51.88 | 2592497 |
| 1724193300 | 51.98 | 0.39 | 0.76 | 51.59 | 52.04 | 51.53 | 2853549 |
| 1724106900 | 51.59 | 0.28 | 0.55 | 51.385 | 51.6 | 51.15 | 3399069 |
| 1723847700 | 51.31 | -0.29 | -0.56 | 51.37 | 51.66 | 51.08 | 3090136 |
| 1723761300 | 51.6 | 0.61 | 1.20 | 51.41 | 51.925 | 51.15 | 6035228 |
| 1723674900 | 50.99 | 0.02 | 0.04 | 50.99 | 51.14 | 50.62 | 4110077 |
| 1723588500 | 50.97 | 0.71 | 1.41 | 50.61 | 51.11 | 50.12 | 4294055 |
| 1723502100 | 50.26 | -0.73 | -1.43 | 50.78 | 51.0099 | 50.1 | 2790541 |
| 1723242900 | 50.99 | 0.9 | 1.80 | 49.97 | 51.17 | 49.84 | 2903972 |
| 1723156500 | 50.09 | 0.9 | 1.83 | 49.42 | 50.2 | 49.07 | 4755687 |
| 1723070100 | 49.19 | -0.47 | -0.95 | 50.02 | 50.45 | 49.13 | 5222737 |
| 1722983700 | 49.66 | -1.27 | -2.49 | 50.78 | 50.835 | 49.21 | 7245864 |
| 1722897300 | 50.93 | -0.8 | -1.55 | 51.35 | 51.405 | 50.32 | 4418918 |
| 1722638100 | 51.73 | -0.5 | -0.96 | 52.22 | 52.22 | 50.8901 | 3685582 |
| 1722551700 | 52.23 | -0.1 | -0.19 | 52.27 | 53.19 | 51.68 | 4141105 |
| 1722465300 | 52.33 | 0.61 | 1.18 | 52.31 | 52.64 | 51.86 | 4359582 |
| 1722378900 | 51.72 | 0.67 | 1.31 | 51.42 | 51.845 | 51.25 | 4806523 |
| 1722292500 | 51.05 | 0 | 0.00 | 51.13 | 51.32 | 50.73 | 3162647 |
| 1722033300 | 51.05 | 0.62 | 1.23 | 50.88 | 51.36 | 50.585 | 3969341 |
| 1721946900 | 50.43 | -0.73 | -1.43 | 51.5 | 51.62 | 50.405 | 4622566 |
| 1721860500 | 51.16 | -1.16 | -2.22 | 52.25 | 52.37 | 51.12 | 4204831 |
| 1721774100 | 52.32 | -0.09 | -0.16 | 52.52 | 52.75 | 52.23 | 3406582 |
| 1721687700 | 52.405 | 0.7 | 1.34 | 52.17 | 52.5299 | 51.665 | 1942583 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
