Copart Inc (CO6)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 51.33 | 0.24 | 0.47 | 51.12 | 51.41 | 51.1 | 727 |
| 1719260820 | 51.09 | 0.31 | 0.61 | 50.78 | 51.24 | 50.41 | 1289 |
| 1719001620 | 50.78 | 0.88 | 1.75 | 50.29 | 50.78 | 50.29 | 152 |
| 1718915160 | 49.905 | -1.15 | -2.24 | 51.18 | 51.34 | 49.76 | 673 |
| 1718828820 | 51.05 | 0.08 | 0.16 | 50.9 | 51.07 | 50.9 | 56 |
| 1718742360 | 50.97 | 0.37 | 0.73 | 50.5 | 50.97 | 50.44 | 461 |
| 1718656020 | 50.6 | 0.96 | 1.93 | 49.6 | 50.61 | 49.41 | 595 |
| 1718396820 | 49.64 | 0.12 | 0.23 | 49.54 | 49.64 | 49.01 | 397 |
| 1718310420 | 49.525 | -0.1 | -0.19 | 49.71 | 49.83 | 49.505 | 373 |
| 1718224020 | 49.62 | 0.04 | 0.09 | 49.76 | 50.18 | 49.6 | 1413 |
| 1718137620 | 49.575 | -0.27 | -0.53 | 49.7 | 49.88 | 49.565 | 857 |
| 1718051220 | 49.84 | -0.16 | -0.32 | 50.33 | 50.33 | 49.765 | 806 |
| 1717792020 | 50 | -0.16 | -0.32 | 49.24 | 50 | 48.965 | 638 |
| 1717705620 | 50.16 | 0.53 | 1.08 | 49.89 | 50.16 | 49.89 | 294 |
| 1717619220 | 49.625 | 0.87 | 1.77 | 48.935 | 49.68 | 48.835 | 461 |
| 1717532820 | 48.76 | 0.7 | 1.47 | 48.095 | 49.005 | 48.08 | 735 |
| 1717446420 | 48.055 | -0.09 | -0.19 | 49.04 | 49.05 | 47.995 | 2018 |
| 1717187220 | 48.145 | -0.36 | -0.73 | 48.28 | 48.28 | 47.855 | 142 |
| 1717100820 | 48.5 | 0.59 | 1.24 | 48 | 48.62 | 47.9 | 469 |
| 1717014420 | 47.905 | -0.56 | -1.15 | 48.3 | 48.31 | 47.905 | 858 |
| 1716928020 | 48.46 | -0.99 | -2.00 | 49.24 | 49.285 | 48.46 | 2479 |
| 1716841560 | 49.45 | -0.22 | -0.44 | 49.4 | 49.51 | 49.1 | 1752 |
| 1716582420 | 49.67 | -0.06 | -0.11 | 49.375 | 49.67 | 49.23 | 354 |
| 1716496020 | 49.725 | -0.23 | -0.45 | 49.765 | 49.985 | 49.48 | 1768 |
| 1716409620 | 49.95 | -0.7 | -1.38 | 50.7 | 50.7 | 49.95 | 676 |
| 1716323160 | 50.65 | 0.29 | 0.58 | 50.37 | 50.74 | 50.28 | 737 |
| 1716236760 | 50.36 | 0.56 | 1.13 | 50.01 | 50.6 | 50.01 | 132 |
| 1715977620 | 49.795 | -0.59 | -1.16 | 49.645 | 49.795 | 48.655 | 1241 |
| 1715891220 | 50.38 | -0.04 | -0.08 | 50.78 | 50.99 | 50.37 | 456 |
| 1715804820 | 50.42 | 0.47 | 0.94 | 50.11 | 50.73 | 49.955 | 599 |
| 1715718420 | 49.95 | -0.41 | -0.81 | 50.3 | 50.3 | 49.735 | 249 |
| 1715631960 | 50.36 | -1.14 | -2.21 | 50.97 | 50.97 | 50.36 | 136 |
| 1715372820 | 51.5 | 0.05 | 0.10 | 51.59 | 51.65 | 51.5 | 574 |
| 1715286420 | 51.45 | 0.07 | 0.14 | 51.43 | 51.46 | 50.99 | 329 |
| 1715200020 | 51.38 | -0.57 | -1.10 | 51.93 | 51.93 | 51.38 | 389 |
| 1715113620 | 51.95 | 0.41 | 0.80 | 51.94 | 52.35 | 51.58 | 2422 |
| 1715027220 | 51.54 | 0.31 | 0.61 | 51.46 | 51.54 | 51.06 | 311 |
| 1714768020 | 51.23 | 0.61 | 1.21 | 50.73 | 51.4 | 50.73 | 1005 |
| 1714681560 | 50.62 | -0.22 | -0.43 | 50.91 | 51.37 | 50.54 | 1258 |
| 1714508820 | 50.84 | -1.08 | -2.08 | 52.12 | 52.13 | 50.84 | 744 |
| 1714422420 | 51.92 | -0.28 | -0.54 | 52.24 | 52.56 | 51.92 | 239 |
| 1714163220 | 52.2 | 0.67 | 1.30 | 51.37 | 52.33 | 51.37 | 509 |
| 1714076820 | 51.53 | 0.27 | 0.53 | 51.32 | 51.59 | 50.8 | 717 |
| 1713990420 | 51.26 | 0.33 | 0.65 | 51 | 51.27 | 50.75 | 1009 |
| 1713903960 | 50.93 | 0.66 | 1.31 | 50.19 | 50.93 | 50 | 1974 |
| 1713817560 | 50.27 | 1.09 | 2.21 | 49.835 | 50.32 | 49.66 | 2631 |
| 1713558420 | 49.185 | -1.15 | -2.27 | 49.785 | 50.34 | 49.05 | 2240 |
| 1713472020 | 50.33 | -0.38 | -0.75 | 50.6 | 50.89 | 50.33 | 602 |
| 1713385620 | 50.71 | -0.99 | -1.91 | 51.33 | 51.33 | 50.6 | 715 |
| 1713299220 | 51.7 | 0.22 | 0.43 | 51.39 | 51.7 | 51.39 | 177 |
| 1713212820 | 51.48 | -0.41 | -0.79 | 52.04 | 52.8 | 51.48 | 875 |
| 1712953620 | 51.89 | -0.26 | -0.50 | 52.65 | 52.68 | 51.89 | 347 |
| 1712867220 | 52.15 | -0.06 | -0.11 | 52.04 | 52.65 | 51.78 | 852 |
| 1712780760 | 52.21 | 0.37 | 0.71 | 52.13 | 52.21 | 51.57 | 354 |
| 1712694360 | 51.84 | -0.11 | -0.21 | 51.7 | 51.95 | 51.24 | 633 |
| 1712607960 | 51.95 | -0.35 | -0.67 | 52.01 | 52.4 | 51.95 | 532 |
| 1712348820 | 52.3 | 0.94 | 1.83 | 51.4 | 52.58 | 51.4 | 390 |
| 1712262360 | 51.36 | -1.74 | -3.28 | 53.11 | 53.4 | 51.36 | 2374 |
| 1712175960 | 53.1 | 0.05 | 0.09 | 52.99 | 53.58 | 52.99 | 653 |
| 1712089560 | 53.05 | -0.75 | -1.39 | 53.93 | 54.22 | 52.82 | 1808 |
| 1711661160 | 53.8 | 0.74 | 1.39 | 53.03 | 53.82 | 52.65 | 867 |
| 1711574820 | 53.06 | 0.06 | 0.11 | 52.8 | 53.5 | 52.62 | 1346 |
| 1711488360 | 53 | 0.11 | 0.21 | 52.84 | 53 | 52.72 | 1165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
