Copart

CPRT
🏛️ usa →
44.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 60.79 61.21 60.24 60.89 2.2M
2022-12-29 60.55 61.57 60.48 61.23 1.3M
2022-12-28 60.11 60.79 59.84 59.96 1.4M
2022-12-27 60.67 61.01 59.80 60.09 1.4M
2022-12-23 60.04 60.75 59.43 60.51 1.0M
2022-12-22 60.48 60.80 59.23 59.98 1.7M
2022-12-21 60.75 61.17 60.44 61.05 1.5M
2022-12-20 60.24 60.41 59.59 60.25 1.4M
2022-12-19 60.21 61.20 60.17 60.31 1.8M
2022-12-16 59.67 60.55 59.67 60.39 4.7M
2022-12-15 61.85 62.13 60.47 60.57 2.4M
2022-12-14 62.66 63.45 61.64 62.47 2.3M
2022-12-13 66.83 66.96 62.05 62.69 2.9M
2022-12-12 64.25 64.40 63.42 64.38 1.8M
2022-12-09 63.65 64.38 63.04 63.79 1.8M
2022-12-08 63.26 64.10 62.89 63.90 1.7M
2022-12-07 64.10 64.41 62.91 63.09 2.4M
2022-12-06 65.70 65.98 63.93 64.24 2.1M
2022-12-05 66.65 66.72 65.39 65.70 2.0M
2022-12-02 66.45 67.52 66.20 67.15 1.8M
2022-12-01 66.93 67.79 66.75 67.67 1.6M
2022-11-30 64.60 66.75 64.07 66.56 3.6M
2022-11-29 64.85 64.99 63.98 64.44 1.8M
2022-11-28 64.67 65.67 64.67 65.06 2.0M
2022-11-25 66.17 66.36 65.06 65.09 0.7M
2022-11-23 64.93 66.14 64.64 65.87 2.0M
2022-11-22 64.28 64.88 63.57 64.74 1.8M
2022-11-21 63.92 65.35 63.92 64.08 2.0M
2022-11-18 65.22 65.90 63.68 64.42 2.5M
2022-11-17 60.18 64.20 59.38 64.14 3.5M
2022-11-16 62.22 62.61 61.35 62.04 3.5M
2022-11-15 62.52 63.19 61.65 62.06 2.2M
2022-11-14 61.47 62.37 61.20 61.24 2.1M
2022-11-11 60.53 61.87 60.52 61.56 1.9M
2022-11-10 58.72 60.51 58.56 60.46 3.3M
2022-11-09 56.53 56.76 55.58 55.67 2.1M
2022-11-08 57.43 57.93 55.98 56.89 2.4M
2022-11-07 58.11 58.37 57.03 57.09 3.3M
2022-11-04 57.33 58.06 56.16 57.38 1.8M
2022-11-03 111.14 115.24 110.72 113.39 1.1M
2022-11-02 115.06 116.64 112.01 112.06 1.1M
2022-11-01 115.95 116.72 114.95 115.10 0.8M
2022-10-31 115.60 116.30 114.43 115.02 1.0M
2022-10-28 113.45 116.49 112.56 116.36 0.8M
2022-10-27 114.10 115.36 112.91 113.41 0.8M
2022-10-26 113.91 116.29 113.60 113.85 0.8M
2022-10-25 111.65 113.76 111.48 113.63 0.7M
2022-10-24 110.29 111.58 109.19 111.14 0.9M
2022-10-21 108.52 109.87 107.51 109.63 1.3M
2022-10-20 111.20 112.24 108.53 108.81 1.0M
2022-10-19 111.34 112.15 109.99 110.95 0.8M
2022-10-18 113.76 114.69 111.85 112.54 1.0M
2022-10-17 110.46 111.90 109.67 110.92 1.2M
2022-10-14 112.07 112.31 107.68 107.84 1.0M
2022-10-13 107.55 111.44 105.78 110.54 1.2M
2022-10-12 110.51 111.00 109.36 110.70 0.8M
2022-10-11 110.32 111.01 108.73 109.86 1.0M
2022-10-10 110.24 111.85 109.52 110.87 1.2M
2022-10-07 111.89 112.56 109.25 109.68 1.4M
2022-10-06 112.72 114.32 112.54 113.32 1.4M
2022-10-05 111.94 113.87 111.50 112.79 1.2M
2022-10-04 111.56 113.96 111.56 113.89 1.1M
2022-10-03 107.72 110.38 107.26 109.65 1.1M
2022-09-30 109.88 110.51 106.15 106.40 2.0M
2022-09-29 110.30 111.00 109.12 109.78 1.2M
2022-09-28 109.79 112.01 108.42 111.20 1.4M
2022-09-27 107.32 109.13 106.99 108.83 1.6M
2022-09-26 106.87 108.62 106.41 106.61 1.0M
2022-09-23 104.97 106.17 104.57 106.14 1.1M
2022-09-22 107.11 107.63 104.86 105.08 1.0M
2022-09-21 110.66 111.73 107.87 107.88 0.8M
2022-09-20 110.71 110.71 109.15 110.09 1.1M
2022-09-19 109.69 111.42 109.57 111.09 1.1M
2022-09-16 110.21 110.63 109.18 110.10 2.6M
2022-09-15 110.43 111.76 110.10 110.61 1.5M
2022-09-14 110.36 110.99 108.78 110.76 1.6M
2022-09-13 114.42 114.77 109.98 110.15 1.7M
2022-09-12 116.68 118.13 116.26 117.00 1.3M
2022-09-09 117.06 117.84 115.23 116.11 1.6M
2022-09-08 112.95 117.07 112.13 116.95 1.6M
2022-09-07 117.19 119.26 116.74 118.83 1.0M
2022-09-06 117.57 118.40 115.75 116.46 1.4M
2022-09-02 118.82 119.81 116.04 116.40 1.2M
2022-09-01 118.89 118.98 116.10 117.89 1.3M
2022-08-31 121.36 121.53 119.01 119.65 1.0M
2022-08-30 121.69 121.82 119.03 120.10 0.7M
2022-08-29 121.47 121.80 120.44 120.97 0.8M
2022-08-26 125.95 126.50 122.24 122.37 0.8M
2022-08-25 125.47 126.28 124.77 126.23 0.5M
2022-08-24 124.16 125.22 123.08 124.63 0.5M
2022-08-23 124.33 125.43 123.85 124.27 0.5M
2022-08-22 126.75 126.75 124.31 124.76 0.9M
2022-08-19 129.34 129.34 127.17 128.24 0.8M
2022-08-18 130.02 130.92 129.55 130.39 0.5M
2022-08-17 130.95 131.11 129.48 130.13 0.7M
2022-08-16 130.25 132.64 128.22 131.63 0.7M
2022-08-15 130.00 131.66 129.76 131.42 0.6M
2022-08-12 128.67 130.26 128.35 129.97 1.0M
2022-08-11 129.30 130.72 128.02 128.51 1.0M
2022-08-10 129.00 129.60 128.10 128.75 1.4M
2022-08-09 129.00 129.00 125.55 126.41 1.1M
2022-08-08 130.19 130.70 128.01 129.03 0.8M
2022-08-05 128.67 130.23 127.62 129.22 1.0M
2022-08-04 130.22 131.18 129.78 130.34 1.0M
2022-08-03 128.63 130.75 128.31 130.24 0.9M
2022-08-02 128.27 129.71 127.71 128.09 0.9M
2022-08-01 127.20 129.37 126.33 128.86 1.1M
2022-07-29 125.33 128.49 124.90 128.10 1.0M
2022-07-28 123.41 125.97 122.83 125.77 0.7M
2022-07-27 120.44 123.24 120.32 122.83 1.4M
2022-07-26 120.11 120.35 118.83 119.65 0.6M
2022-07-25 122.17 122.17 119.83 120.85 0.6M
2022-07-22 123.75 125.04 121.22 121.97 0.8M
2022-07-21 122.59 123.84 121.73 123.72 1.0M
2022-07-20 121.74 122.90 120.86 122.23 1.3M
2022-07-19 118.01 121.59 117.46 121.41 1.5M
2022-07-18 116.07 118.35 115.93 116.30 1.6M
2022-07-15 113.77 116.51 113.77 115.99 1.8M
2022-07-14 110.45 113.28 109.59 113.06 1.1M
2022-07-13 109.75 112.03 109.00 111.25 0.8M
2022-07-12 113.23 114.86 111.37 111.86 1.1M
2022-07-11 113.49 113.75 112.33 112.76 0.9M
2022-07-08 114.29 115.03 113.15 114.49 0.6M
2022-07-07 112.88 115.34 112.88 115.12 0.9M
2022-07-06 112.90 113.49 111.40 112.79 0.8M
2022-07-05 109.16 112.65 108.38 112.28 0.9M
2022-07-01 108.57 110.57 108.30 110.17 0.8M
2022-06-30 107.98 109.78 106.15 108.66 1.0M
2022-06-29 109.49 109.64 107.78 109.08 0.6M
2022-06-28 112.47 113.38 108.65 108.85 0.9M
2022-06-27 112.62 113.43 111.38 112.25 0.7M
2022-06-24 111.52 112.96 110.93 112.88 1.2M
2022-06-23 107.47 110.57 106.73 110.16 1.2M
2022-06-22 104.93 107.86 104.49 106.45 1.0M
2022-06-21 106.14 107.61 105.57 105.96 1.1M
2022-06-17 102.98 106.60 102.64 104.95 2.2M
2022-06-16 104.07 105.48 102.21 102.78 1.4M
2022-06-15 105.99 108.05 104.18 106.45 1.2M
2022-06-14 105.49 106.03 103.54 103.59 1.9M
2022-06-13 105.87 106.84 104.27 104.87 1.3M
2022-06-10 110.39 110.45 107.77 108.30 1.1M
2022-06-09 114.49 115.65 112.39 112.39 0.9M
2022-06-08 115.84 116.37 114.49 114.72 0.9M
2022-06-07 113.85 116.77 113.52 116.50 1.0M
2022-06-06 116.64 117.37 114.76 114.93 1.5M
2022-06-03 115.74 115.75 113.90 115.26 1.0M
2022-06-02 113.87 117.13 113.40 116.68 0.9M
2022-06-01 115.12 115.36 112.11 112.91 0.9M
2022-05-31 116.05 116.05 112.88 114.53 2.0M
2022-05-27 115.59 117.25 115.59 116.69 1.0M
2022-05-26 111.97 115.36 111.97 114.41 1.0M
2022-05-25 108.05 111.80 107.57 111.29 1.5M
2022-05-24 109.64 109.75 106.10 108.15 1.2M
2022-05-23 113.15 114.44 110.03 110.49 1.4M
2022-05-20 113.00 113.06 109.01 112.11 1.6M
2022-05-19 108.67 113.04 106.31 110.90 1.8M
2022-05-18 111.71 112.11 106.24 106.55 1.5M
2022-05-17 112.73 113.51 110.82 113.46 1.1M
2022-05-16 110.95 111.36 109.08 110.21 1.0M
2022-05-13 109.04 112.34 108.95 111.96 1.1M
2022-05-12 106.20 108.93 105.41 107.99 1.1M
2022-05-11 108.54 110.83 106.77 106.97 1.2M
2022-05-10 111.30 112.50 107.16 109.56 1.6M
2022-05-09 108.71 110.02 107.30 108.69 1.5M
2022-05-06 112.37 113.09 108.26 109.62 1.4M
2022-05-05 117.43 117.47 112.12 113.09 1.4M
2022-05-04 114.22 119.16 112.83 118.83 1.1M
2022-05-03 115.21 115.34 113.12 114.47 0.8M
2022-05-02 113.81 115.72 112.28 114.96 1.6M
2022-04-29 115.45 117.89 113.38 113.65 1.2M
2022-04-28 114.39 117.29 113.30 116.73 1.2M
2022-04-27 114.13 115.85 112.46 112.92 0.9M
2022-04-26 116.77 117.21 113.95 114.11 1.1M
2022-04-25 116.29 118.30 114.69 118.21 0.9M
2022-04-22 118.76 118.90 116.07 116.15 0.8M
2022-04-21 121.24 122.79 118.54 118.85 0.8M
2022-04-20 121.43 122.18 120.19 120.76 0.8M
2022-04-19 115.76 120.71 115.76 120.42 1.1M
2022-04-18 116.61 117.35 114.41 116.33 1.1M
2022-04-14 121.90 122.70 116.74 116.98 1.1M
2022-04-13 120.33 122.15 120.22 121.39 2.0M
2022-04-12 124.59 126.01 120.65 121.00 0.7M
2022-04-11 125.20 126.25 123.17 123.37 0.9M
2022-04-08 124.61 127.38 123.47 125.64 1.2M
2022-04-07 123.98 125.43 123.09 124.88 1.3M
2022-04-06 124.94 125.67 123.00 124.77 0.9M
2022-04-05 127.12 128.43 126.07 126.35 1.0M
2022-04-04 126.19 128.21 125.32 127.59 1.1M
2022-04-01 126.24 127.14 125.13 125.68 1.1M
2022-03-31 128.45 128.45 125.44 125.47 1.9M
2022-03-30 130.21 130.26 127.09 127.43 1.1M
2022-03-29 128.17 130.93 127.62 130.77 1.1M
2022-03-28 126.23 127.46 123.68 126.19 1.3M
2022-03-25 127.39 127.43 124.45 126.23 0.7M
2022-03-24 125.10 126.77 123.96 126.64 0.9M
2022-03-23 126.49 127.29 124.80 124.87 0.8M
2022-03-22 126.93 128.55 126.33 127.37 1.4M
2022-03-21 128.03 128.84 124.72 126.26 1.3M
2022-03-18 127.14 129.93 125.58 129.24 2.3M
2022-03-17 124.22 127.65 124.13 127.60 1.3M
2022-03-16 121.24 125.36 121.24 125.29 1.4M
2022-03-15 117.47 120.74 117.23 120.27 1.6M
2022-03-14 116.48 117.82 115.65 116.10 1.2M
2022-03-11 117.62 117.62 114.72 115.52 1.9M
2022-03-10 113.10 116.41 112.29 115.79 1.9M
2022-03-09 112.59 116.06 112.03 115.90 2.6M
2022-03-08 109.89 111.07 106.37 108.85 2.1M
2022-03-07 118.55 118.78 109.54 109.64 2.1M
2022-03-04 120.44 121.02 117.84 118.41 1.4M
2022-03-03 124.29 124.29 120.86 121.24 1.2M
2022-03-02 121.94 124.40 121.21 122.86 1.8M
2022-03-01 122.75 123.67 120.20 120.84 1.3M
2022-02-28 123.44 123.98 121.36 122.88 1.7M
2022-02-25 122.11 124.94 121.17 124.69 1.7M
2022-02-24 115.93 121.94 115.55 121.60 2.2M
2022-02-23 122.71 123.34 117.56 117.79 1.6M
2022-02-22 122.41 123.54 121.11 121.75 1.1M
2022-02-18 124.62 126.35 121.68 122.32 1.8M
2022-02-17 125.52 127.39 123.62 124.80 1.9M
2022-02-16 126.13 127.64 124.83 126.87 1.2M
2022-02-15 125.03 127.06 124.40 126.78 1.1M
2022-02-14 121.94 124.75 121.71 122.73 1.7M
2022-02-11 128.91 129.13 120.33 121.30 2.1M
2022-02-10 128.16 131.45 127.26 128.43 0.8M
2022-02-09 130.31 131.55 129.87 131.25 1.1M
2022-02-08 127.77 129.50 125.74 128.35 0.9M
2022-02-07 128.31 129.68 127.61 128.02 0.9M
2022-02-04 127.55 129.66 125.69 128.12 1.1M
2022-02-03 130.07 131.93 128.26 128.42 1.1M
2022-02-02 129.57 132.29 129.20 131.86 1.0M
2022-02-01 129.25 131.21 127.38 129.43 1.0M
2022-01-31 125.35 129.34 125.06 129.25 1.3M
2022-01-28 122.29 125.49 121.17 125.42 1.5M
2022-01-27 124.91 125.58 120.57 121.51 1.4M
2022-01-26 127.85 129.18 122.11 123.19 1.5M
2022-01-25 126.72 129.19 124.91 127.09 1.5M
2022-01-24 125.22 129.56 122.88 129.42 1.7M
2022-01-21 128.31 129.74 126.59 126.69 1.2M
2022-01-20 133.08 134.57 128.30 128.40 1.0M
2022-01-19 132.95 134.61 131.59 131.90 0.8M
2022-01-18 134.40 135.50 132.41 132.94 1.0M
2022-01-14 137.39 138.55 134.21 136.71 1.1M
2022-01-13 141.02 141.38 137.10 138.55 1.1M
2022-01-12 138.88 141.74 138.88 140.68 1.1M
2022-01-11 136.09 138.17 133.33 138.02 1.0M
2022-01-10 135.11 136.24 132.85 136.09 1.3M
2022-01-07 140.68 140.68 136.30 136.41 0.9M
2022-01-06 141.22 142.61 140.12 141.48 0.8M
2022-01-05 145.97 146.90 141.28 141.51 1.0M
2022-01-04 147.08 147.94 145.54 146.12 0.9M
2022-01-03 151.70 152.20 145.93 146.95 1.0M