Copart Inc. (DE) Common Stockのデータ

Copart Inc. (DE) Common Stockの基本情報

名前 Copart Inc. (DE) Common Stock
ティッカー CPRT
国 United States
上場年 1994.0
セクター Consumer Durables

Copart Inc. (DE) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 119.8 117.06 119.74 118.14 957100.0 118.14
2021-02-12 119.91 116.62 117.74 119.43 907200.0 119.43
2021-02-11 119.22 115.39 118.86 115.97 881200.0 115.97
2021-02-10 121.97 117.73 121.67 118.05 847600.0 118.05
2021-02-09 121.46 120.41 120.97 121.08 894300.0 121.08
2021-02-08 121.51 119.0 119.5 120.78 1043900.0 120.78
2021-02-05 120.14 115.55 116.88 119.39 1761900.0 119.39
2021-02-04 114.76 111.99 112.44 114.33 781000.0 114.33
2021-02-03 114.0 111.8 113.36 112.1 935000.0 112.1
2021-02-02 114.35 111.47 111.81 113.96 1140800.0 113.96
2021-02-01 111.71 109.76 110.11 110.86 1013800.0 110.86
2021-01-29 110.4 107.84 109.0 109.75 1468700.0 109.75
2021-01-28 111.43 108.46 109.07 109.92 1685500.0 109.92
2021-01-27 110.32 106.68 108.78 108.25 2188500.0 108.25
2021-01-26 112.9 110.09 112.77 110.27 1057300.0 110.27
2021-01-25 114.2 111.37 113.93 112.9 1588200.0 112.9
2021-01-22 115.87 114.07 115.38 114.59 1621100.0 114.59
2021-01-21 117.62 115.28 116.44 115.7 990800.0 115.7
2021-01-20 116.56 114.95 116.04 116.39 972600.0 116.39
2021-01-19 117.17 115.35 116.11 116.09 903300.0 116.09
2021-01-15 116.52 113.59 116.49 115.78 1377100.0 115.78
2021-01-14 119.22 117.0 119.1 117.26 781800.0 117.26
2021-01-13 121.77 119.04 121.74 119.1 808300.0 119.1
2021-01-12 122.69 120.12 120.46 121.83 775400.0 121.83
2021-01-11 122.17 119.81 122.07 120.87 668800.0 120.87
2021-01-08 124.01 120.46 120.67 122.18 843500.0 122.18
2021-01-07 121.14 117.8 117.8 120.87 1370400.0 120.87
2021-01-06 120.39 117.29 117.93 117.8 1689400.0 117.8
2021-01-05 121.57 118.45 120.32 120.13 1472700.0 120.13
2021-01-04 128.32 120.16 127.85 120.65 1685300.0 120.65
2020-12-31 127.58 125.62 126.47 127.25 867500.0 127.25
2020-12-30 128.14 125.93 126.01 126.54 886300.0 126.54
2020-12-29 127.66 125.02 127.17 125.92 940400.0 125.92
2020-12-28 127.58 124.26 125.36 126.72 1010400.0 126.72
2020-12-24 124.04 122.7 123.56 123.71 291400.0 123.71
2020-12-23 124.11 123.08 123.25 123.35 751700.0 123.35
2020-12-22 123.09 121.06 122.17 123.04 806500.0 123.04
2020-12-21 122.33 118.4 120.57 122.18 1883100.0 122.18
2020-12-18 122.56 120.74 122.56 122.36 2452600.0 122.36
2020-12-17 122.11 120.89 121.42 121.68 892400.0 121.68
2020-12-16 123.16 120.08 121.6 120.92 953400.0 120.92
2020-12-15 122.24 119.02 119.19 121.36 1839600.0 121.36
2020-12-14 119.94 117.14 117.5 118.29 1874600.0 118.29
2020-12-11 117.05 113.54 114.19 116.98 1296400.0 116.98
2020-12-10 114.92 112.87 113.76 114.75 986600.0 114.75
2020-12-09 116.36 113.65 115.38 114.08 945800.0 114.08
2020-12-08 116.18 113.5 114.03 115.56 1107900.0 115.56
2020-12-07 115.04 112.21 112.62 114.61 1145000.0 114.61
2020-12-04 115.32 111.9 115.0 112.09 1363700.0 112.09
2020-12-03 115.57 111.95 111.95 115.0 1506700.0 115.0
2020-12-02 115.17 113.13 115.06 113.3 1065800.0 113.3
2020-12-01 117.2 114.94 116.0 115.25 1414400.0 115.25
2020-11-30 115.65 113.78 115.21 115.45 2910800.0 115.45
2020-11-27 115.4 114.0 114.29 115.21 484600.0 115.21
2020-11-25 115.04 113.03 113.78 114.76 983400.0 114.76
2020-11-24 114.26 112.67 113.72 113.2 1491800.0 113.2
2020-11-23 114.53 111.86 114.16 113.15 1393700.0 113.15
2020-11-20 115.37 112.57 113.45 114.47 1451000.0 114.47
2020-11-19 117.25 112.05 116.65 113.83 2010300.0 113.83
2020-11-18 118.02 115.29 116.79 115.97 1849700.0 115.97
2020-11-17 116.74 114.19 115.81 116.19 1271800.0 116.19
2020-11-16 118.76 115.8 117.65 116.05 1966900.0 116.05
2020-11-13 118.9 117.13 117.5 117.71 1630900.0 117.71
2020-11-12 119.39 116.98 118.81 117.33 903000.0 117.33
2020-11-11 118.74 116.73 117.62 117.8 1075800.0 117.8
2020-11-10 120.9 116.51 120.19 116.99 1856300.0 116.99
2020-11-09 130.96 121.3 129.43 121.33 1815300.0 121.33
2020-11-06 124.25 122.64 124.25 123.72 719600.0 123.72
2020-11-05 124.73 121.77 122.6 123.95 1080300.0 123.95
2020-11-04 122.93 117.61 119.39 121.34 1105400.0 121.34
2020-11-03 118.77 114.33 114.83 116.38 1395600.0 116.38
2020-11-02 114.26 110.17 111.9 113.4 1547800.0 113.4
2020-10-30 111.3 109.24 109.98 110.36 1498400.0 110.36
2020-10-29 112.26 107.64 108.11 111.28 1641000.0 111.28
2020-10-28 110.93 108.37 110.33 108.47 1269800.0 108.47
2020-10-27 113.12 111.65 112.01 112.1 837600.0 112.1
2020-10-26 113.19 110.2 112.32 111.98 957600.0 111.98
2020-10-23 115.81 113.69 114.98 114.29 1238500.0 114.29
2020-10-22 115.08 113.2 114.74 114.09 1000700.0 114.09
2020-10-21 116.04 114.01 115.1 114.6 612100.0 114.6
2020-10-20 116.62 114.83 115.8 114.98 614700.0 114.98
2020-10-19 118.36 114.69 116.91 115.26 900100.0 115.26
2020-10-16 118.56 116.73 117.86 117.18 860100.0 117.18
2020-10-15 118.1 114.61 114.91 117.64 730900.0 117.64
2020-10-14 118.12 115.49 116.39 115.8 804200.0 115.8
2020-10-13 117.83 116.24 117.06 116.37 1124700.0 116.37
2020-10-12 118.36 114.76 116.42 117.09 1108500.0 117.09
2020-10-09 116.45 114.28 114.59 115.21 939200.0 115.21
2020-10-08 114.01 111.43 111.88 114.0 1222700.0 114.0
2020-10-07 111.78 110.57 110.78 111.32 1126000.0 111.32
2020-10-06 112.02 109.08 109.63 109.68 1074400.0 109.68
2020-10-05 109.96 108.19 108.95 109.69 1216600.0 109.69
2020-10-02 107.66 105.66 105.66 107.34 941500.0 107.34
2020-10-01 107.48 105.86 106.18 107.22 1128600.0 107.22
2020-09-30 107.01 104.63 105.86 105.16 1826500.0 105.16
2020-09-29 106.82 105.26 106.24 105.74 576200.0 105.74
2020-09-28 106.5 105.4 105.61 106.16 1063400.0 106.16
2020-09-25 104.73 101.82 102.19 104.26 1014900.0 104.26
2020-09-24 103.28 101.22 101.96 102.01 932900.0 102.01
2020-09-23 105.68 102.06 105.37 102.32 822000.0 102.32
2020-09-22 105.28 102.91 103.0 105.06 1268600.0 105.06
2020-09-21 102.72 100.07 102.09 102.63 1291700.0 102.63
2020-09-18 103.84 101.74 101.92 103.66 2532900.0 103.66
2020-09-17 103.61 100.39 103.42 102.25 1756700.0 102.25
2020-09-16 106.13 104.78 105.84 105.25 1259100.0 105.25
2020-09-15 105.92 104.05 104.07 105.08 1663900.0 105.08
2020-09-14 103.99 102.59 103.02 103.86 1562400.0 103.86
2020-09-11 103.0 100.53 102.16 102.01 1370700.0 102.01
2020-09-10 104.56 101.55 103.13 101.95 1664400.0 101.95
2020-09-09 103.54 101.33 101.99 103.04 1770300.0 103.04
2020-09-08 103.27 101.15 101.98 101.57 1713100.0 101.57
2020-09-04 105.71 102.33 104.73 103.49 2724900.0 103.49
2020-09-03 110.0 101.27 108.67 102.94 2658800.0 102.94
2020-09-02 105.03 103.66 104.44 104.8 1754000.0 104.8
2020-09-01 104.28 102.93 103.33 104.02 1247100.0 104.02
2020-08-31 104.23 103.22 103.92 103.32 1116800.0 103.32
2020-08-28 104.28 102.58 103.05 104.08 844100.0 104.08
2020-08-27 103.66 102.19 102.95 103.08 1099200.0 103.08
2020-08-26 102.69 101.13 101.47 102.43 1022600.0 102.43
2020-08-25 102.0 100.84 101.56 101.88 795300.0 101.88
2020-08-24 101.3 100.54 101.0 100.83 993600.0 100.83
2020-08-21 100.92 99.0 99.89 100.69 1367900.0 100.69
2020-08-20 100.72 99.34 99.98 100.39 1263600.0 100.39
2020-08-19 100.95 100.02 100.03 100.51 1142800.0 100.51
2020-08-18 101.35 100.2 101.21 101.0 834800.0 101.0
2020-08-17 101.31 100.04 100.59 101.16 1136600.0 101.16
2020-08-14 100.19 99.6 99.6 100.01 720100.0 100.01
2020-08-13 100.44 99.4 99.74 100.01 898700.0 100.01
2020-08-12 100.89 99.68 100.01 99.98 1267100.0 99.98
2020-08-11 100.73 98.61 99.06 99.94 2033500.0 99.94
2020-08-10 99.46 98.57 98.78 98.86 1712800.0 98.86
2020-08-07 99.43 98.78 99.03 99.24 1491400.0 99.24
2020-08-06 98.89 97.45 97.99 98.82 974600.0 98.82
2020-08-05 97.9 96.31 96.9 97.57 1364900.0 97.57
2020-08-04 96.84 93.21 93.28 96.84 1960200.0 96.84
2020-08-03 94.21 93.12 93.45 93.29 955300.0 93.29
2020-07-31 93.3 91.14 93.11 93.25 1041000.0 93.25
2020-07-30 93.35 91.0 91.29 92.73 1185600.0 92.73
2020-07-29 93.05 90.47 90.47 92.72 1435100.0 92.72
2020-07-28 91.74 89.51 91.47 89.64 1183700.0 89.64
2020-07-27 91.63 89.35 89.99 91.25 1355900.0 91.25
2020-07-24 90.76 89.05 90.27 89.52 1453000.0 89.52
2020-07-23 93.08 89.65 90.3 90.24 2473000.0 90.24
2020-07-22 89.72 87.75 87.94 89.56 1417200.0 89.56
2020-07-21 88.64 87.08 87.97 87.93 1094400.0 87.93
2020-07-20 87.67 84.66 85.26 87.39 967300.0 87.39
2020-07-17 87.57 85.61 86.61 87.24 1178400.0 87.24
2020-07-16 86.88 85.64 86.47 86.53 986100.0 86.53
2020-07-15 86.92 84.19 84.35 86.58 1555500.0 86.58
2020-07-14 83.78 80.85 81.06 83.55 1421200.0 83.55
2020-07-13 83.8 81.26 83.45 81.5 1622300.0 81.5
2020-07-10 83.36 81.93 83.12 83.05 979900.0 83.05
2020-07-09 85.43 81.62 85.37 83.38 1246300.0 83.38
2020-07-08 85.71 84.21 85.18 85.2 993200.0 85.2
2020-07-07 86.59 84.0 84.78 85.12 1426000.0 85.12
2020-07-06 85.67 84.55 84.87 84.92 1111800.0 84.92
2020-07-02 85.67 83.63 84.9 83.86 1417000.0 83.86
2020-07-01 85.03 83.37 83.48 84.59 1884300.0 84.59
2020-06-30 83.38 81.58 81.88 83.27 1849900.0 83.27
2020-06-29 82.03 78.55 79.64 81.94 2089200.0 81.94
2020-06-26 82.61 78.88 81.18 79.62 3089400.0 79.62
2020-06-25 81.55 78.8 80.71 81.5 1996400.0 81.5
2020-06-24 84.36 80.92 84.17 81.31 2331700.0 81.31
2020-06-23 85.92 84.21 85.68 84.53 1164900.0 84.53
2020-06-22 85.16 83.52 83.85 84.66 1110500.0 84.66
2020-06-19 88.7 84.13 86.9 84.41 2458900.0 84.41
2020-06-18 87.96 86.23 86.66 86.43 1101600.0 86.43
2020-06-17 89.17 86.95 88.71 87.35 862900.0 87.35
2020-06-16 90.19 85.09 88.76 88.29 1618600.0 88.29
2020-06-15 86.87 82.2 82.81 86.49 1212600.0 86.49
2020-06-12 87.08 83.29 86.38 85.04 1491000.0 85.04
2020-06-11 88.51 84.6 87.71 84.6 1675000.0 84.6
2020-06-10 89.84 88.24 89.25 89.4 1825700.0 89.4
2020-06-09 89.73 88.12 89.35 89.1 1423200.0 89.1
2020-06-08 92.65 89.89 91.66 90.24 2321800.0 90.24
2020-06-05 92.35 89.0 91.13 91.82 1956400.0 91.82
2020-06-04 91.01 89.28 89.45 89.74 1206200.0 89.74
2020-06-03 90.46 88.28 88.86 89.97 1992100.0 89.97
2020-06-02 90.89 87.98 90.32 88.14 2147900.0 88.14
2020-06-01 90.42 88.44 89.34 89.68 1385400.0 89.68
2020-05-29 89.81 88.27 89.45 89.39 2680200.0 89.39
2020-05-28 90.75 88.05 88.92 89.12 1313100.0 89.12
2020-05-27 89.58 86.91 88.55 88.45 1876000.0 88.45
2020-05-26 89.64 87.88 89.08 88.28 1620400.0 88.28
2020-05-22 87.74 85.43 85.79 86.25 2061200.0 86.25
2020-05-21 89.74 85.6 86.51 86.4 2719100.0 86.4
2020-05-20 87.02 84.72 84.75 86.69 2277000.0 86.69
2020-05-19 86.21 83.88 84.21 83.93 1803700.0 83.93
2020-05-18 84.37 81.38 81.48 83.98 2132100.0 83.98
2020-05-15 80.49 78.91 79.62 79.54 1955900.0 79.54
2020-05-14 80.46 77.69 78.84 80.32 2011700.0 80.32
2020-05-13 82.48 79.17 81.69 79.71 1791900.0 79.71
2020-05-12 84.42 82.31 84.42 82.52 1865800.0 82.52
2020-05-11 83.91 82.18 83.46 82.8 1562700.0 82.8
2020-05-08 84.05 82.18 82.88 83.79 1673500.0 83.79
2020-05-07 82.36 81.02 81.53 81.55 1744200.0 81.55
2020-05-06 81.46 79.38 79.55 80.13 1670500.0 80.13
2020-05-05 80.64 78.33 78.71 79.62 1247900.0 79.62
2020-05-04 78.12 76.28 77.55 78.0 1798000.0 78.0
2020-05-01 80.0 77.94 78.57 78.55 1432900.0 78.55
2020-04-30 82.67 79.64 81.91 80.11 3168800.0 80.11
2020-04-29 83.85 81.81 83.85 83.01 2404200.0 83.01
2020-04-28 81.09 77.43 77.47 80.65 3123900.0 80.65
2020-04-27 76.33 73.55 74.62 76.07 1987800.0 76.07
2020-04-24 74.24 68.8 69.77 73.83 2650300.0 73.83
2020-04-23 69.6 68.13 69.05 68.84 4951300.0 68.84
2020-04-22 68.57 66.43 67.41 68.08 2320400.0 68.08
2020-04-21 67.59 65.68 67.0 66.15 1762100.0 66.15
2020-04-20 70.98 68.03 70.48 68.63 2328400.0 68.63
2020-04-17 73.06 71.17 71.22 72.1 2914600.0 72.1
2020-04-16 70.69 68.35 70.18 69.15 3065600.0 69.15
2020-04-15 71.16 68.43 69.71 70.09 1656600.0 70.09
2020-04-14 72.53 70.74 72.0 71.14 2630200.0 71.14
2020-04-13 74.87 70.57 74.58 70.67 1975600.0 70.67
2020-04-09 77.11 73.46 73.93 74.99 1955300.0 74.99
2020-04-08 72.78 68.9 69.4 71.98 1573400.0 71.98
2020-04-07 72.25 66.71 67.84 69.9 3346700.0 69.9
2020-04-06 65.76 63.47 65.08 65.39 2715100.0 65.39
2020-04-03 64.12 61.51 64.12 61.8 2161100.0 61.8
2020-04-02 66.25 63.0 63.62 64.41 2315400.0 64.41
2020-04-01 66.54 63.2 64.91 64.79 2475300.0 64.79
2020-03-31 71.37 68.0 70.71 68.52 2435000.0 68.52
2020-03-30 72.4 69.62 70.12 71.84 1542300.0 71.84
2020-03-27 71.95 69.9 70.12 70.3 2121900.0 70.3
2020-03-26 75.55 68.84 72.5 72.56 2701700.0 72.56
2020-03-25 74.93 66.73 68.37 71.59 3400400.0 71.59
2020-03-24 69.43 61.63 61.8 68.98 2783900.0 68.98
2020-03-23 60.13 55.69 60.0 58.78 3512700.0 58.78
2020-03-20 73.47 59.75 71.49 60.15 4247600.0 60.15
2020-03-19 72.17 63.36 66.53 69.99 3349800.0 69.99
2020-03-18 67.38 59.74 65.25 67.19 3379700.0 67.19
2020-03-17 70.23 64.32 67.59 69.53 3226000.0 69.53
2020-03-16 70.76 62.77 66.0 66.57 3650700.0 66.57
2020-03-13 73.94 68.49 72.21 73.84 3971900.0 73.84
2020-03-12 73.91 68.76 71.06 68.85 4267500.0 68.85
2020-03-11 77.8 74.07 76.83 75.73 2481200.0 75.73
2020-03-10 79.04 74.63 77.54 79.04 3591600.0 79.04
2020-03-09 77.68 73.54 74.14 75.91 3620900.0 75.91
2020-03-06 82.07 78.6 79.89 80.19 2811700.0 80.19
2020-03-05 85.53 82.46 84.71 83.52 2212300.0 83.52
2020-03-04 87.04 83.63 84.89 86.99 2145300.0 86.99
2020-03-03 88.14 83.43 85.75 83.76 3091500.0 83.76
2020-03-02 86.89 82.13 84.12 86.69 3094300.0 86.69
2020-02-28 84.62 79.92 81.38 84.48 4053400.0 84.48
2020-02-27 88.2 84.53 86.82 84.59 2799800.0 84.59
2020-02-26 92.12 87.97 89.83 88.36 2339700.0 88.36
2020-02-25 93.39 88.0 92.95 88.94 2653600.0 88.94
2020-02-24 94.59 91.76 92.8 92.77 3273400.0 92.77
2020-02-21 98.4 94.71 97.05 95.25 3140200.0 95.25
2020-02-20 100.48 90.69 97.0 97.3 7186200.0 97.3
2020-02-19 104.88 102.62 102.86 104.5 1656600.0 104.5
2020-02-18 104.36 102.3 103.0 102.42 2062400.0 102.42