Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copart Inc (NQ: CPRT )

53.72 -0.23 (-0.43%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.048 1.059 1.031 1.038 8,979,200 -0.01(-0.95%)
Dec 30, 2003 1.053 1.056 1.038 1.048 8,880,880 -0.01(-0.71%)
Dec 29, 2003 1.038 1.061 1.031 1.055 8,301,824 +0.01(+1.20%)
Dec 26, 2003 1.034 1.047 1.031 1.042 3,014,288 +0.01(+0.79%)
Dec 24, 2003 1.034 1.042 1.022 1.034 5,393,296 -0.01(-0.96%)
Dec 23, 2003 1.021 1.045 1.012 1.044 11,598,592 +0.03(+2.96%)
Dec 22, 2003 0.9694 1.020 0.9644 1.014 16,062,176 +0.03(+2.95%)
Dec 19, 2003 0.9850 0.9931 0.9712 0.9853 9,299,792 +0.00(+0.41%)
Dec 18, 2003 0.9463 0.9844 0.9394 0.9812 15,416,784 +0.03(+3.50%)
Dec 17, 2003 0.9606 0.9625 0.9150 0.9481 7,594,000 -0.01(-1.31%)
Dec 16, 2003 0.9531 0.9688 0.9413 0.9606 8,277,936 +0.00(+0.26%)
Dec 15, 2003 0.9881 1.002 0.9519 0.9581 10,519,184 -0.02(-2.04%)
Dec 12, 2003 0.9681 0.9844 0.9637 0.9781 10,540,512 +0.01(+1.10%)
Dec 11, 2003 0.9225 0.9675 0.9163 0.9675 11,217,600 +0.04(+4.17%)
Dec 10, 2003 0.9294 0.9331 0.8962 0.9287 10,478,256 +0.01(+0.54%)
Dec 09, 2003 0.8944 0.9313 0.8794 0.9237 16,269,584 +0.03(+3.36%)
Dec 08, 2003 0.8962 0.9213 0.8906 0.8938 14,230,752 +0.00(+0.49%)
Dec 05, 2003 0.8131 0.9219 0.8087 0.8894 21,862,848 +0.08(+9.38%)
Dec 04, 2003 0.7519 0.8337 0.7506 0.8131 28,170,496 +0.05(+6.55%)
Dec 03, 2003 0.7531 0.8031 0.7375 0.7631 37,268,560 +0.03(+4.54%)
Dec 02, 2003 0.7606 0.7644 0.7150 0.7300 7,538,784 -0.02(-2.59%)
Dec 01, 2003 0.7569 0.7738 0.7400 0.7494 5,306,944 -0.00(-0.08%)
Nov 28, 2003 0.7594 0.7669 0.7500 0.7500 2,140,192 -0.00(-0.50%)
Nov 26, 2003 0.7656 0.7812 0.7456 0.7538 6,909,328 -0.01(-1.15%)
Nov 25, 2003 0.7594 0.7812 0.7575 0.7625 9,751,968 +0.01(+0.66%)
Nov 24, 2003 0.7688 0.7744 0.7481 0.7575 5,695,568 +0.00(+0.41%)
Nov 21, 2003 0.7562 0.7625 0.7475 0.7544 3,574,800 +0.00(+0.58%)
Nov 20, 2003 0.7375 0.7544 0.7356 0.7500 4,129,024 +0.00(+0.00%)
Nov 19, 2003 0.7412 0.7550 0.7356 0.7500 8,462,816 +0.01(+1.35%)
Nov 18, 2003 0.7800 0.7906 0.7381 0.7400 8,802,736 -0.04(-4.98%)
Nov 17, 2003 0.7700 0.7806 0.7606 0.7788 4,949,504 +0.00(+0.48%)
Nov 14, 2003 0.7837 0.7994 0.7712 0.7750 5,627,280 -0.01(-1.20%)
Nov 13, 2003 0.7856 0.8000 0.7750 0.7844 5,699,824 -0.02(-2.03%)
Nov 12, 2003 0.7781 0.8025 0.7775 0.8006 3,809,776 +0.02(+2.40%)
Nov 11, 2003 0.7850 0.7969 0.7756 0.7819 3,259,952 +0.00(+0.00%)
Nov 10, 2003 0.7875 0.8019 0.7800 0.7819 3,834,720 -0.01(-1.11%)
Nov 07, 2003 0.8025 0.8063 0.7837 0.7906 5,107,392 -0.01(-0.71%)
Nov 06, 2003 0.8006 0.8037 0.7812 0.7963 5,504,352 -0.00(-0.07%)
Nov 05, 2003 0.8094 0.8094 0.7781 0.7969 5,127,104 -0.01(-0.70%)
Nov 04, 2003 0.7794 0.8100 0.7762 0.8025 6,539,136 +0.01(+0.86%)
Nov 03, 2003 0.7837 0.7975 0.7750 0.7956 3,088,048 +0.02(+2.09%)
Oct 31, 2003 0.7731 0.7913 0.7706 0.7794 4,958,688 +0.01(+0.97%)
Oct 30, 2003 0.7844 0.7906 0.7606 0.7719 6,491,904 -0.01(-1.59%)
Oct 29, 2003 0.7969 0.7969 0.7731 0.7844 6,693,680 -0.01(-1.18%)
Oct 28, 2003 0.7931 0.7937 0.7656 0.7937 11,972,240 +0.01(+1.84%)
Oct 27, 2003 0.7750 0.7856 0.7656 0.7794 7,500,800 +0.03(+3.92%)
Oct 24, 2003 0.7288 0.7556 0.7163 0.7500 6,225,600 +0.01(+0.93%)
Oct 23, 2003 0.7344 0.7650 0.7281 0.7431 5,884,800 +0.01(+1.11%)
Oct 22, 2003 0.7662 0.7669 0.7350 0.7350 5,544,000 -0.03(-3.37%)
Oct 21, 2003 0.7825 0.7936 0.7550 0.7606 8,613,888 -0.02(-3.03%)
Oct 20, 2003 0.7694 0.7995 0.7694 0.7844 10,178,400 +0.03(+3.80%)
Oct 17, 2003 0.7625 0.7625 0.7344 0.7556 7,969,184 +0.00(+0.00%)
Oct 16, 2003 0.7650 0.7750 0.7494 0.7556 7,259,840 -0.01(-1.23%)
Oct 15, 2003 0.7800 0.7856 0.7400 0.7650 9,430,704 -0.02(-2.93%)
Oct 14, 2003 0.7825 0.7919 0.7612 0.7881 11,742,208 -0.04(-4.97%)
Oct 13, 2003 0.7588 0.8294 0.7506 0.8294 19,785,296 +0.09(+12.27%)
Oct 10, 2003 0.7094 0.7588 0.7075 0.7388 14,505,520 +0.04(+6.20%)
Oct 09, 2003 0.7031 0.7125 0.6875 0.6956 9,328,304 +0.01(+1.00%)
Oct 08, 2003 0.7119 0.7137 0.6887 0.6887 10,200,400 -0.02(-3.33%)
Oct 07, 2003 0.6969 0.7269 0.6969 0.7125 7,951,104 +0.00(+0.35%)
Oct 06, 2003 0.7250 0.7250 0.7037 0.7100 5,715,120 -0.01(-1.98%)
Oct 03, 2003 0.7169 0.7400 0.7119 0.7244 8,424,208 +0.01(+1.22%)
Oct 02, 2003 0.7119 0.7156 0.7000 0.7156 4,073,792 +0.00(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.