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 )

53.73 -0.23 (-0.42%)
Streaming Delayed Price Updated: 10:01 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 (%)
Jun 30, 2003 0.6119 0.6250 0.5725 0.5906 38,809,600 -0.02(-3.28%)
Jun 27, 2003 0.6044 0.6181 0.6019 0.6106 10,203,008 +0.01(+1.14%)
Jun 26, 2003 0.6062 0.6125 0.5950 0.6038 10,801,600 -0.01(-1.02%)
Jun 25, 2003 0.6262 0.6269 0.6094 0.6100 5,096,000 -0.00(-0.51%)
Jun 24, 2003 0.6219 0.6256 0.6044 0.6131 5,950,400 +0.00(+0.00%)
Jun 23, 2003 0.6231 0.6262 0.5988 0.6131 9,425,600 -0.01(-1.70%)
Jun 20, 2003 0.6375 0.6381 0.6162 0.6238 9,161,600 -0.00(-0.20%)
Jun 19, 2003 0.6312 0.6338 0.6212 0.6250 12,161,600 +0.00(+0.00%)
Jun 18, 2003 0.6556 0.6625 0.6212 0.6250 9,118,400 -0.03(-3.85%)
Jun 17, 2003 0.6525 0.6562 0.6381 0.6500 8,243,200 -0.00(-0.48%)
Jun 16, 2003 0.6219 0.6562 0.6219 0.6531 8,865,600 +0.03(+4.92%)
Jun 13, 2003 0.6212 0.6281 0.6088 0.6225 4,526,400 +0.00(+0.40%)
Jun 12, 2003 0.6250 0.6281 0.6156 0.6200 3,225,600 -0.00(-0.70%)
Jun 11, 2003 0.6244 0.6262 0.6156 0.6244 4,011,200 +0.00(+0.20%)
Jun 10, 2003 0.6131 0.6250 0.6131 0.6231 6,323,200 +0.01(+1.12%)
Jun 09, 2003 0.6169 0.6266 0.6162 0.6162 7,050,896 -0.00(-0.10%)
Jun 06, 2003 0.6312 0.6412 0.6125 0.6169 10,697,600 -0.01(-1.30%)
Jun 05, 2003 0.6088 0.6406 0.6062 0.6250 21,068,800 +0.02(+2.46%)
Jun 04, 2003 0.5837 0.6112 0.5837 0.6100 8,467,200 +0.03(+4.39%)
Jun 03, 2003 0.5850 0.5969 0.5763 0.5844 7,638,400 +0.00(+0.11%)
Jun 02, 2003 0.5569 0.5913 0.5569 0.5837 9,481,600 +0.02(+4.01%)
May 30, 2003 0.5600 0.5656 0.5563 0.5613 9,707,200 -0.00(-0.44%)
May 29, 2003 0.5594 0.5675 0.5537 0.5637 10,899,200 +0.01(+1.35%)
May 28, 2003 0.5594 0.5687 0.5544 0.5563 7,518,400 -0.01(-1.11%)
May 27, 2003 0.5563 0.5706 0.5469 0.5625 7,888,000 +0.00(+0.00%)
May 23, 2003 0.5656 0.5687 0.5587 0.5625 7,654,400 +0.00(+0.00%)
May 22, 2003 0.5406 0.5656 0.5300 0.5625 13,288,000 +0.02(+4.29%)
May 21, 2003 0.5381 0.5437 0.5350 0.5394 4,651,200 +0.00(+0.23%)
May 20, 2003 0.5444 0.5475 0.5300 0.5381 15,608,000 -0.00(-0.69%)
May 19, 2003 0.5463 0.5800 0.5406 0.5419 5,108,800 -0.01(-2.36%)
May 16, 2003 0.5681 0.5744 0.5537 0.5550 3,816,000 -0.02(-2.84%)
May 15, 2003 0.5563 0.5787 0.5531 0.5713 9,803,200 +0.01(+0.99%)
May 14, 2003 0.5531 0.5775 0.5188 0.5656 20,065,600 +0.01(+2.26%)
May 13, 2003 0.5631 0.5637 0.5506 0.5531 5,934,400 -0.01(-1.67%)
May 12, 2003 0.5450 0.5625 0.5406 0.5625 5,836,800 +0.02(+3.21%)
May 09, 2003 0.5431 0.5487 0.5312 0.5450 2,888,000 +0.01(+2.35%)
May 08, 2003 0.5369 0.5400 0.5312 0.5325 1,864,000 -0.00(-0.81%)
May 07, 2003 0.5344 0.5406 0.5312 0.5369 2,024,000 +0.00(+0.82%)
May 06, 2003 0.5312 0.5387 0.5269 0.5325 5,153,600 -0.00(-0.69%)
May 05, 2003 0.5437 0.5494 0.5262 0.5362 10,214,400 +0.00(+0.11%)
May 02, 2003 0.5188 0.5400 0.5181 0.5356 6,395,200 +0.02(+3.25%)
May 01, 2003 0.5225 0.5238 0.5106 0.5188 3,676,800 -0.01(-1.19%)
Apr 30, 2003 0.5206 0.5275 0.5075 0.5250 4,964,800 +0.02(+3.19%)
Apr 29, 2003 0.5169 0.5188 0.4988 0.5088 12,052,800 +0.01(+1.75%)
Apr 28, 2003 0.5044 0.5062 0.4875 0.5000 7,443,200 +0.01(+1.27%)
Apr 25, 2003 0.5000 0.5050 0.4875 0.4938 2,793,600 -0.01(-1.25%)
Apr 24, 2003 0.4956 0.5088 0.4950 0.5000 4,161,600 -0.00(-0.62%)
Apr 23, 2003 0.5000 0.5062 0.4988 0.5031 4,369,600 +0.00(+0.88%)
Apr 22, 2003 0.4919 0.5062 0.4913 0.4988 8,203,200 -0.00(-0.25%)
Apr 21, 2003 0.5088 0.5100 0.4906 0.5000 6,982,400 +0.00(+0.13%)
Apr 17, 2003 0.4900 0.5006 0.4844 0.4994 11,987,200 +0.01(+2.29%)
Apr 16, 2003 0.5125 0.5125 0.4819 0.4882 11,411,200 -0.02(-4.04%)
Apr 15, 2003 0.5281 0.5281 0.5050 0.5088 11,604,800 -0.02(-3.44%)
Apr 14, 2003 0.5000 0.5319 0.5000 0.5269 6,710,400 +0.03(+5.11%)
Apr 11, 2003 0.5144 0.5212 0.5012 0.5012 11,513,600 -0.01(-2.55%)
Apr 10, 2003 0.5181 0.5431 0.5094 0.5144 6,364,800 -0.00(-0.72%)
Apr 09, 2003 0.5125 0.5181 0.5069 0.5181 8,164,800 +0.01(+1.22%)
Apr 08, 2003 0.5119 0.5181 0.5062 0.5119 15,312,000 +0.00(+0.12%)
Apr 07, 2003 0.5019 0.5312 0.5012 0.5112 18,526,400 +0.01(+2.25%)
Apr 04, 2003 0.4819 0.5000 0.4813 0.5000 4,480,000 +0.02(+3.75%)
Apr 03, 2003 0.4788 0.4913 0.4788 0.4819 4,177,600 -0.01(-1.27%)
Apr 02, 2003 0.4850 0.4956 0.4788 0.4881 22,587,200 +0.01(+2.63%)
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.