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
2025-09-30 44.44 45.00 44.23 44.97 6.0M
2025-09-29 45.16 45.35 44.48 44.60 5.6M
2025-09-26 45.05 45.16 44.70 44.87 7.9M
2025-09-25 45.31 45.35 44.67 44.89 6.9M
2025-09-24 45.20 45.64 45.06 45.39 6.9M
2025-09-23 45.26 45.66 44.95 45.28 9.9M
2025-09-22 45.48 45.95 45.21 45.38 7.1M
2025-09-19 45.42 46.21 45.27 45.85 20.2M
2025-09-18 46.90 47.00 45.37 45.46 12.0M
2025-09-17 47.21 47.56 46.53 46.62 6.0M
2025-09-16 47.53 47.63 46.32 46.57 11.1M
2025-09-15 48.68 48.77 47.38 47.60 5.9M
2025-09-12 48.63 48.96 48.38 48.40 3.9M
2025-09-11 48.57 49.05 48.23 48.90 5.2M
2025-09-10 47.90 48.61 47.69 48.52 5.4M
2025-09-09 48.54 49.11 47.93 48.07 6.6M
2025-09-08 48.67 49.16 47.37 48.75 12.2M
2025-09-05 48.76 48.88 46.14 48.57 17.6M
2025-09-04 49.03 50.11 48.60 49.97 8.7M
2025-09-03 48.38 48.59 47.81 48.12 6.4M
2025-09-02 48.61 49.12 48.04 48.48 8.3M
2025-08-29 48.81 49.01 48.34 48.81 5.3M
2025-08-28 48.74 48.97 48.56 48.75 4.7M
2025-08-27 48.60 49.13 48.43 48.61 6.4M
2025-08-26 48.34 48.71 48.03 48.65 5.1M
2025-08-25 48.74 48.93 48.38 48.39 4.8M
2025-08-22 48.03 49.23 47.92 48.96 6.2M
2025-08-21 47.42 47.76 47.15 47.68 3.8M
2025-08-20 47.84 48.61 47.60 47.61 9.0M
2025-08-19 47.55 47.99 47.28 47.81 5.6M
2025-08-18 47.22 47.70 46.79 47.36 6.0M
2025-08-15 47.17 47.43 46.85 47.08 4.7M
2025-08-14 47.51 47.58 46.83 46.86 4.9M
2025-08-13 47.27 47.76 47.10 47.65 4.8M
2025-08-12 46.76 47.30 46.12 47.20 5.8M
2025-08-11 46.19 46.89 46.06 46.69 5.5M
2025-08-08 46.08 46.30 45.73 46.19 4.5M
2025-08-07 47.46 47.47 46.04 46.11 4.3M
2025-08-06 46.70 47.34 46.55 47.11 6.6M
2025-08-05 45.75 46.79 45.75 46.55 7.5M
2025-08-04 45.59 45.98 45.47 45.74 5.2M
2025-08-01 45.37 45.62 45.05 45.51 5.7M
2025-07-31 46.11 46.61 45.22 45.33 6.4M
2025-07-30 46.55 46.74 46.11 46.28 6.1M
2025-07-29 46.21 46.58 46.10 46.45 4.8M
2025-07-28 46.81 46.81 46.02 46.08 4.6M
2025-07-25 46.35 46.70 46.22 46.69 4.8M
2025-07-24 46.70 46.81 45.99 46.27 7.6M
2025-07-23 46.53 46.93 46.18 46.83 6.8M
2025-07-22 46.05 46.86 45.93 46.39 6.8M
2025-07-21 45.98 46.39 45.96 46.03 5.7M
2025-07-18 46.11 46.67 45.56 45.98 9.1M
2025-07-17 45.97 46.30 45.59 45.89 10.5M
2025-07-16 46.16 46.30 45.67 45.98 8.0M
2025-07-15 46.98 46.98 45.52 45.90 18.6M
2025-07-14 47.27 47.57 46.77 47.13 10.4M
2025-07-11 47.91 47.98 47.41 47.46 5.1M
2025-07-10 47.75 48.33 47.35 47.99 7.8M
2025-07-09 48.58 48.80 47.35 47.64 7.2M
2025-07-08 48.70 48.80 48.21 48.51 5.1M
2025-07-07 49.16 49.44 48.56 48.83 4.2M
2025-07-03 49.13 49.48 49.08 49.32 3.3M
2025-07-02 49.52 49.58 48.82 49.08 4.3M
2025-07-01 49.07 49.86 49.06 49.64 5.9M
2025-06-30 48.29 49.10 47.86 49.07 7.7M
2025-06-27 48.40 48.98 48.06 48.18 8.3M
2025-06-26 48.14 48.36 47.48 48.24 7.1M
2025-06-25 48.90 48.90 48.07 48.14 4.3M
2025-06-24 48.16 48.68 47.82 48.65 6.3M
2025-06-23 47.98 48.10 47.33 47.72 7.4M
2025-06-20 48.34 49.15 47.83 47.97 14.4M
2025-06-18 48.08 48.28 47.70 47.88 6.8M
2025-06-17 48.21 48.48 47.70 48.00 10.6M
2025-06-16 48.80 49.26 48.23 48.39 13.3M
2025-06-13 49.26 49.58 48.31 48.59 8.6M
2025-06-12 50.43 50.73 49.77 49.99 6.7M
2025-06-11 50.21 50.91 50.07 50.50 5.7M
2025-06-10 50.10 50.33 49.54 50.28 7.7M
2025-06-09 50.20 50.60 49.98 50.15 8.7M
2025-06-06 50.60 50.92 50.05 50.13 5.0M
2025-06-05 50.46 50.52 49.95 50.14 6.1M
2025-06-04 50.90 51.01 50.32 50.38 6.3M
2025-06-03 50.60 51.15 50.18 51.01 6.7M
2025-06-02 51.19 51.40 50.22 50.80 7.2M
2025-05-30 51.35 51.71 50.76 51.48 16.3M
2025-05-29 52.12 52.23 51.14 51.42 7.7M
2025-05-28 52.82 53.09 51.99 52.05 10.0M
2025-05-27 54.31 54.35 52.51 52.82 14.1M
2025-05-23 57.44 58.07 53.33 53.67 20.8M
2025-05-22 60.93 61.24 60.39 60.66 6.5M
2025-05-21 61.26 61.66 60.88 61.09 5.4M
2025-05-20 63.09 63.30 61.42 61.62 6.8M
2025-05-19 63.46 63.77 63.20 63.43 6.0M
2025-05-16 63.48 63.85 62.74 63.84 4.6M
2025-05-15 62.42 63.07 62.24 62.97 4.6M
2025-05-14 62.11 62.54 61.66 62.42 3.7M
2025-05-13 62.33 62.93 62.04 62.39 4.0M
2025-05-12 62.66 62.71 61.38 62.16 4.2M
2025-05-09 61.82 62.06 61.22 61.52 2.6M
2025-05-08 61.45 62.35 61.23 61.78 3.7M
2025-05-07 60.94 61.73 60.79 61.24 3.4M
2025-05-06 60.63 60.98 60.36 60.80 2.7M
2025-05-05 61.18 61.41 60.65 61.05 2.4M
2025-05-02 61.04 61.74 60.48 61.22 3.2M
2025-05-01 60.76 61.19 60.06 60.50 5.0M
2025-04-30 60.12 61.19 59.46 61.03 4.2M
2025-04-29 59.53 60.60 59.50 60.51 3.1M
2025-04-28 60.88 61.08 59.25 59.81 4.7M
2025-04-25 61.58 61.94 60.50 60.90 4.4M
2025-04-24 61.20 62.09 60.24 61.97 3.6M
2025-04-23 61.22 61.95 60.63 61.05 4.0M
2025-04-22 59.22 60.56 59.13 60.41 3.4M
2025-04-21 59.45 59.56 58.06 58.73 3.7M
2025-04-17 59.64 60.31 59.44 59.68 7.6M
2025-04-16 60.36 60.68 58.97 59.44 4.5M
2025-04-15 60.00 60.72 59.86 60.45 4.8M
2025-04-14 60.21 60.49 59.31 59.83 4.3M
2025-04-11 58.82 60.31 58.39 59.84 7.0M
2025-04-10 57.84 58.91 56.29 58.66 7.3M
2025-04-09 54.50 58.97 54.10 58.52 10.6M
2025-04-08 55.13 56.24 53.94 54.59 7.3M
2025-04-07 53.51 55.88 51.72 54.22 9.6M
2025-04-04 56.64 57.20 54.46 54.51 8.8M
2025-04-03 55.68 57.39 55.48 56.64 6.4M
2025-04-02 56.59 58.14 56.58 57.47 3.9M
2025-04-01 56.20 57.30 55.84 57.21 5.4M
2025-03-31 55.00 56.99 54.72 56.59 7.6M
2025-03-28 55.40 55.72 54.82 55.15 6.6M
2025-03-27 55.09 55.80 54.27 55.64 4.9M
2025-03-26 55.78 56.11 54.97 55.07 3.8M
2025-03-25 55.26 55.72 55.12 55.59 3.6M
2025-03-24 54.60 55.26 54.34 55.06 4.3M
2025-03-21 53.21 53.97 53.07 53.63 6.0M
2025-03-20 53.63 54.13 53.54 53.85 3.1M
2025-03-19 53.13 54.37 53.00 53.88 4.4M
2025-03-18 53.48 53.62 52.38 52.92 4.0M
2025-03-17 52.83 53.84 52.58 53.75 3.8M
2025-03-14 51.97 52.95 51.97 52.65 3.9M
2025-03-13 53.04 53.27 52.15 52.30 3.7M
2025-03-12 53.49 53.52 52.45 53.04 4.2M
2025-03-11 53.00 53.41 52.51 52.91 5.4M
2025-03-10 53.46 53.72 52.46 52.82 8.1M
2025-03-07 53.32 53.85 52.49 53.74 5.3M
2025-03-06 53.75 54.46 53.31 53.73 5.7M
2025-03-05 53.98 54.77 53.76 54.41 6.1M
2025-03-04 54.63 54.86 53.82 54.26 5.0M
2025-03-03 54.99 55.81 54.42 54.65 8.5M
2025-02-28 55.45 55.73 54.43 54.80 9.2M
2025-02-27 56.29 56.71 55.08 55.23 5.0M
2025-02-26 56.76 57.18 56.20 56.27 4.0M
2025-02-25 56.55 57.76 56.44 56.77 5.5M
2025-02-24 56.81 57.19 56.19 56.75 4.9M
2025-02-21 58.73 58.73 55.78 56.59 7.2M
2025-02-20 59.64 59.97 57.84 58.22 7.5M
2025-02-19 59.73 59.97 59.08 59.74 3.6M
2025-02-18 59.60 59.96 59.09 59.59 3.2M
2025-02-14 60.03 60.03 59.33 59.39 2.4M
2025-02-13 59.30 60.07 59.02 59.83 3.4M
2025-02-12 58.48 59.31 58.19 59.02 3.5M
2025-02-11 58.25 59.28 58.25 59.23 3.1M
2025-02-10 58.74 59.03 58.11 58.63 3.7M
2025-02-07 59.40 59.64 57.87 58.21 3.1M
2025-02-06 58.91 59.69 58.87 59.19 2.4M
2025-02-05 57.91 58.77 57.84 58.72 2.4M
2025-02-04 57.75 58.05 57.34 57.86 2.9M
2025-02-03 57.38 58.05 56.81 57.76 3.1M
2025-01-31 58.56 58.76 57.80 57.93 3.3M
2025-01-30 57.87 58.63 57.67 58.56 3.5M
2025-01-29 57.35 57.55 57.07 57.32 2.5M
2025-01-28 57.75 58.19 57.24 57.31 3.1M
2025-01-27 56.99 57.70 56.78 57.63 4.3M
2025-01-24 57.57 57.88 57.26 57.70 2.4M
2025-01-23 57.66 57.72 57.02 57.61 2.6M
2025-01-22 57.38 58.00 57.29 57.66 2.5M
2025-01-21 57.23 57.55 57.12 57.44 3.8M
2025-01-17 57.12 57.27 56.68 56.90 3.3M
2025-01-16 56.46 56.88 56.33 56.40 2.5M
2025-01-15 57.23 57.33 56.31 56.40 5.0M
2025-01-14 55.76 56.41 55.62 56.22 4.1M
2025-01-13 55.43 55.82 55.12 55.63 2.9M
2025-01-10 56.21 56.30 55.37 55.64 4.1M
2025-01-08 56.54 57.04 56.17 56.78 4.6M
2025-01-07 56.47 56.89 55.95 56.24 2.7M
2025-01-06 56.90 57.24 56.47 56.58 3.2M
2025-01-03 56.68 57.31 56.20 56.91 3.0M
2025-01-02 57.90 58.02 56.26 56.32 5.6M