Copart Stock Price (Quote) NASDAQ:CPRT
$112.11 ( 1.09% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $105.41 | $122.79 | Friday, 20th May 2022 CPRT stock ended at $112.11. This is 1.09% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.72% from a day low at $109.01 to a day high of $113.06. |
90 days | $105.41 | $130.93 | |
52 weeks | $105.41 | $161.12 |
Historical Copart prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $113.00 | $113.06 | $109.01 | $112.11 | 1 567 020 |
2022-05-19 | $108.67 | $113.04 | $106.31 | $110.90 | 1 793 125 |
2022-05-18 | $111.71 | $112.11 | $106.24 | $106.55 | 1 476 061 |
2022-05-17 | $112.73 | $113.51 | $110.82 | $113.46 | 1 140 412 |
2022-05-16 | $110.95 | $111.36 | $109.08 | $110.21 | 1 044 653 |
2022-05-13 | $109.04 | $112.34 | $108.95 | $111.96 | 1 098 126 |
2022-05-12 | $106.20 | $108.93 | $105.41 | $107.99 | 1 061 243 |
2022-05-11 | $108.54 | $110.83 | $106.77 | $106.97 | 1 170 498 |
2022-05-10 | $111.30 | $112.50 | $107.16 | $109.56 | 1 567 198 |
2022-05-09 | $108.71 | $110.02 | $107.30 | $108.69 | 1 510 996 |
2022-05-06 | $112.37 | $113.09 | $108.26 | $109.62 | 1 435 251 |
2022-05-05 | $117.43 | $117.47 | $112.12 | $113.09 | 1 425 698 |
2022-05-04 | $114.22 | $119.16 | $112.83 | $118.83 | 1 118 438 |
2022-05-03 | $115.21 | $115.34 | $113.12 | $114.47 | 778 719 |
2022-05-02 | $113.81 | $115.72 | $112.28 | $114.96 | 1 616 799 |
2022-04-29 | $115.45 | $117.89 | $113.38 | $113.65 | 1 236 346 |
2022-04-28 | $114.39 | $117.29 | $113.30 | $116.73 | 1 247 858 |
2022-04-27 | $114.13 | $115.85 | $112.46 | $112.92 | 869 274 |
2022-04-26 | $116.77 | $117.21 | $113.95 | $114.11 | 1 090 573 |
2022-04-25 | $116.29 | $118.30 | $114.69 | $118.21 | 954 132 |
2022-04-22 | $118.76 | $118.90 | $116.07 | $116.15 | 847 800 |
2022-04-21 | $121.24 | $122.79 | $118.54 | $118.85 | 840 800 |
2022-04-20 | $121.43 | $122.18 | $120.19 | $120.76 | 767 600 |
2022-04-19 | $115.76 | $120.71 | $115.76 | $120.42 | 1 065 900 |
2022-04-18 | $116.61 | $117.35 | $114.41 | $116.33 | 1 101 100 |
2022-04-14 | $121.90 | $122.70 | $116.74 | $116.83 | 914 604 |
2022-04-13 | $120.33 | $122.15 | $120.22 | $121.39 | 1 806 862 |
2022-04-12 | $124.59 | $126.01 | $120.64 | $121.00 | 586 833 |
2022-04-11 | $125.20 | $126.25 | $123.17 | $123.38 | 715 342 |
2022-04-08 | $124.61 | $127.38 | $123.51 | $125.63 | 1 086 735 |
2022-04-07 | $123.98 | $125.43 | $123.09 | $124.88 | 1 317 200 |
2022-04-06 | $124.94 | $125.67 | $123.00 | $124.77 | 946 900 |
2022-04-05 | $127.12 | $128.43 | $126.07 | $126.35 | 1 021 500 |
2022-04-04 | $126.19 | $128.21 | $125.32 | $127.59 | 1 144 400 |
2022-04-01 | $126.24 | $127.14 | $125.13 | $125.75 | 840 914 |
2022-03-31 | $128.45 | $128.45 | $125.44 | $125.52 | 1 013 828 |
2022-03-30 | $130.21 | $130.26 | $127.09 | $127.46 | 820 538 |
2022-03-29 | $128.17 | $130.93 | $127.62 | $130.77 | 1 123 100 |
2022-03-28 | $126.23 | $127.46 | $123.68 | $126.19 | 1 333 800 |
2022-03-25 | $127.39 | $127.43 | $124.45 | $126.23 | 736 900 |
2022-03-24 | $125.10 | $126.77 | $123.96 | $126.64 | 868 700 |
2022-03-23 | $126.49 | $127.29 | $124.80 | $124.87 | 814 500 |
2022-03-22 | $126.93 | $128.55 | $126.38 | $127.37 | 941 731 |
2022-03-21 | $128.03 | $128.84 | $124.72 | $126.26 | 1 338 042 |
2022-03-18 | $127.14 | $129.93 | $125.58 | $129.24 | 2 266 877 |
2022-03-17 | $124.22 | $127.65 | $124.13 | $127.60 | 1 273 800 |
2022-03-16 | $121.24 | $125.36 | $121.24 | $125.29 | 1 437 600 |
2022-03-15 | $117.47 | $120.74 | $117.23 | $120.27 | 1 558 300 |
2022-03-14 | $116.48 | $117.82 | $115.65 | $116.10 | 1 197 900 |
2022-03-11 | $117.62 | $117.62 | $114.72 | $115.52 | 1 867 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.