Copart Inc (CPRT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.696500087063 | 57.43 | 58.16 | 56.87 | 3237300 | 57.59375955 | CS |
| 4 | -0.455 | -0.780646821652 | 58.285 | 58.44 | 55.1213 | 3519555 | 56.69604572 | CS |
| 12 | 5.19 | 9.8594224924 | 52.64 | 64.24 | 52.64 | 3974547 | 58.76605173 | CS |
| 26 | 6.7 | 13.1038529239 | 51.13 | 64.24 | 48.05 | 4137843 | 54.80906208 | CS |
| 52 | 9.99 | 20.8821070234 | 47.84 | 64.24 | 47.73 | 4319241 | 54.29541709 | CS |
| 156 | 27.2575 | 89.1569220705 | 30.5725 | 64.24 | 25.5525 | 2888636 | 46.93525378 | CS |
| 260 | 32.8025 | 131.06582759 | 25.0275 | 64.24 | 13.9225 | 2250153 | 42.09469632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 57.63 | -0.07 | -0.12 | 56.99 | 57.68 | 56.87 | 4323540 |
| 1737761700 | 57.7 | 0.04 | 0.07 | 57.65 | 57.88 | 57.26 | 2378922 |
| 1737675300 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1737588900 | 57.66 | 0.22 | 0.38 | 57.38 | 57.995 | 57.37 | 2504868 |
| 1737502500 | 57.44 | 0.54 | 0.95 | 57.43 | 57.552 | 57.12 | 3741871 |
| 1737156900 | 56.9 | 0.5 | 0.89 | 57.12 | 57.27 | 56.675 | 3335445 |
| 1737070500 | 56.4 | 0 | 0.00 | 56.46 | 56.88 | 56.33 | 2523033 |
| 1736984100 | 56.4 | 0.18 | 0.32 | 57.1 | 57.33 | 56.31 | 4983324 |
| 1736897700 | 56.22 | 0.59 | 1.06 | 55.76 | 56.41 | 55.62 | 4107177 |
| 1736811300 | 55.63 | -0.01 | -0.02 | 55.64 | 55.82 | 55.1213 | 2882215 |
| 1736552100 | 55.64 | -1.14 | -2.01 | 56.23 | 56.23 | 55.37 | 4009354 |
| 1736379300 | 56.78 | 0.54 | 0.96 | 56.27 | 57.04 | 56.21 | 4577963 |
| 1736292900 | 56.24 | -0.34 | -0.60 | 56.5 | 56.89 | 55.949 | 2623309 |
| 1736206500 | 56.58 | -0.33 | -0.58 | 56.95 | 57.24 | 56.47 | 3105857 |
| 1735947300 | 56.91 | 0.59 | 1.05 | 56.5 | 57.305 | 56.2 | 3017816 |
| 1735860900 | 56.32 | -1.07 | -1.86 | 57.9 | 57.9 | 56.26 | 5591866 |
| 1735688100 | 57.39 | -0.74 | -1.27 | 58.285 | 58.44 | 57.26 | 2606312 |
| 1735601700 | 58.13 | -0.33 | -0.56 | 57.99 | 58.2599 | 57.185 | 4756558 |
| 1735342500 | 58.46 | -0.61 | -1.03 | 58.66 | 58.85 | 58.03 | 2266150 |
| 1735256100 | 59.07 | -0.04 | -0.07 | 58.78 | 59.18 | 58.77 | 2103847 |
| 1735077840 | 59.11 | 0.75 | 1.29 | 58.58 | 59.115 | 58.255 | 2124983 |
| 1734996900 | 58.36 | 0.14 | 0.24 | 58.21 | 58.485 | 57.69 | 3649491 |
| 1734737700 | 58.22 | -0.23 | -0.39 | 58.255 | 58.98 | 58.09 | 7444114 |
| 1734651300 | 58.45 | -0.52 | -0.88 | 58.825 | 59.29 | 58.4 | 3643531 |
| 1734564900 | 58.97 | -1.7 | -2.80 | 60.545 | 60.92 | 58.9251 | 3483217 |
| 1734478500 | 60.67 | -0.44 | -0.72 | 60.95 | 61.39 | 60.47 | 3712647 |
| 1734392100 | 61.11 | -0.12 | -0.20 | 61.24 | 61.53 | 60.91 | 2890156 |
| 1734132900 | 61.23 | -0.85 | -1.37 | 61.87 | 62.08 | 61.09 | 2665054 |
| 1734046500 | 62.08 | -0.53 | -0.85 | 62.405 | 62.8 | 62.01 | 2184070 |
| 1733960100 | 62.61 | 1.09 | 1.77 | 61.69 | 62.78 | 61.52 | 3287791 |
| 1733873700 | 61.52 | -0.25 | -0.40 | 61.48 | 61.91 | 61.24 | 3849996 |
| 1733787300 | 61.77 | -0.31 | -0.50 | 62.08 | 62.3997 | 61.36 | 4216340 |
| 1733528100 | 62.08 | 0.17 | 0.27 | 62.2 | 62.41 | 61.708 | 2889023 |
| 1733441700 | 61.91 | -1.06 | -1.68 | 62.44 | 62.595 | 61.74 | 2874430 |
| 1733355300 | 62.97 | 0.73 | 1.17 | 62.14 | 63.24 | 62.14 | 3428743 |
| 1733268900 | 62.24 | 0.22 | 0.35 | 62.12 | 62.36 | 61.56 | 4288959 |
| 1733182500 | 62.02 | -1.37 | -2.16 | 63.32 | 63.37 | 61.93 | 4763029 |
| 1732917840 | 63.39 | -0.12 | -0.19 | 63.74 | 64.06 | 63.36 | 2402765 |
| 1732750500 | 63.51 | -0.29 | -0.45 | 64.239999 | 64.239999 | 63.43 | 5342331 |
| 1732664100 | 63.8 | 0.05 | 0.08 | 63.75 | 64.19 | 63.37 | 4522833 |
| 1732577700 | 63.75 | 1.05 | 1.67 | 63.37 | 64.192499 | 63.155 | 9413039 |
| 1732318500 | 62.7 | 5.8 | 10.19 | 59.82 | 62.9 | 59.44 | 9556637 |
| 1732232100 | 56.9 | 1.48 | 2.67 | 55.895 | 57.17 | 55.34 | 8714258 |
| 1732145700 | 55.42 | -1.1 | -1.95 | 56.7 | 56.75 | 55.135 | 8107226 |
| 1732059300 | 56.52 | -0.11 | -0.19 | 56.35 | 56.92 | 56.2 | 4465265 |
| 1731972900 | 56.63 | -0.04 | -0.07 | 56.87 | 57.085 | 56.54 | 3919479 |
| 1731713700 | 56.67 | -0.67 | -1.17 | 57.28 | 57.28 | 56.455 | 2800098 |
| 1731627300 | 57.34 | -0.59 | -1.02 | 57.735 | 58.16 | 57.29 | 3194623 |
| 1731540900 | 57.93 | 0.75 | 1.31 | 57.16 | 58.075 | 57.15 | 3340677 |
| 1731454500 | 57.18 | 0.43 | 0.76 | 56.9 | 57.24 | 56.515 | 3127136 |
| 1731368100 | 56.75 | 0.63 | 1.12 | 56.24 | 56.99 | 56.24 | 2415066 |
| 1731108900 | 56.12 | 0.35 | 0.63 | 55.87 | 56.57 | 55.8 | 3284638 |
| 1731022500 | 55.77 | 0.33 | 0.60 | 55.48 | 56.195 | 55.45 | 3929126 |
| 1730936100 | 55.44 | 2.55 | 4.82 | 54.49 | 55.53 | 54.21 | 5443170 |
| 1730849700 | 52.89 | 0.45 | 0.85 | 52.64 | 53.44 | 52.64 | 3812149 |
| 1730763300 | 52.445 | 0.95 | 1.85 | 51.46 | 52.47 | 51.46 | 2538008 |
| 1730500500 | 51.49 | 0.02 | 0.04 | 51.07 | 51.88 | 51.0028 | 5202590 |
| 1730414100 | 51.47 | -0.83 | -1.59 | 51.945 | 52.2 | 51.455 | 3133850 |
| 1730327700 | 52.3 | 0.12 | 0.23 | 52.07 | 52.52 | 51.95 | 2710938 |
| 1730241300 | 52.18 | 0.33 | 0.64 | 51.52 | 52.465 | 51.52 | 2219144 |
| 1730154900 | 51.85 | 0.14 | 0.27 | 52.13 | 52.23 | 51.63 | 2966126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
