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 )

53.52 -0.43 (-0.80%)
Streaming Delayed Price Updated: 10:30 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 (%)
Jul 30, 2004 1.406 1.414 1.386 1.391 4,939,200 -0.01(-0.67%)
Jul 29, 2004 1.357 1.407 1.353 1.400 11,720,000 +0.04(+2.75%)
Jul 28, 2004 1.398 1.399 1.332 1.363 9,417,600 -0.02(-1.58%)
Jul 27, 2004 1.367 1.396 1.358 1.384 11,252,800 +0.03(+2.12%)
Jul 26, 2004 1.387 1.403 1.337 1.356 9,547,200 -0.03(-2.38%)
Jul 23, 2004 1.381 1.424 1.354 1.389 12,531,200 +0.00(+0.23%)
Jul 22, 2004 1.512 1.522 1.319 1.386 32,769,600 -0.12(-8.01%)
Jul 21, 2004 1.569 1.579 1.489 1.506 8,764,800 -0.05(-3.29%)
Jul 20, 2004 1.516 1.559 1.507 1.558 9,616,000 +0.03(+2.01%)
Jul 19, 2004 1.556 1.556 1.516 1.527 7,067,200 -0.02(-1.33%)
Jul 16, 2004 1.572 1.579 1.546 1.548 5,492,800 -0.01(-0.44%)
Jul 15, 2004 1.566 1.576 1.542 1.554 6,099,200 -0.01(-0.64%)
Jul 14, 2004 1.566 1.589 1.542 1.564 17,003,200 +0.00(+0.24%)
Jul 13, 2004 1.561 1.569 1.541 1.561 9,000,000 +0.03(+1.67%)
Jul 12, 2004 1.576 1.579 1.516 1.535 8,880,000 -0.03(-2.19%)
Jul 09, 2004 1.567 1.575 1.542 1.569 9,843,200 +0.02(+1.29%)
Jul 08, 2004 1.569 1.581 1.542 1.549 9,705,600 -0.02(-1.51%)
Jul 07, 2004 1.604 1.604 1.544 1.573 14,808,000 -0.02(-1.41%)
Jul 06, 2004 1.659 1.659 1.596 1.596 16,048,000 -0.04(-2.41%)
Jul 02, 2004 1.638 1.661 1.624 1.635 10,931,200 +0.01(+0.85%)
Jul 01, 2004 1.750 1.757 1.621 1.621 18,896,000 -0.05(-2.85%)
Jun 30, 2004 1.688 1.688 1.647 1.669 13,315,200 -0.00(-0.11%)
Jun 29, 2004 1.625 1.682 1.613 1.671 20,624,000 +0.06(+3.44%)
Jun 28, 2004 1.597 1.674 1.578 1.615 20,251,200 +0.03(+1.89%)
Jun 25, 2004 1.601 2.069 1.550 1.585 60,952,000 +0.00(+0.12%)
Jun 24, 2004 1.589 1.623 1.571 1.583 14,777,600 +0.01(+0.80%)
Jun 23, 2004 1.554 1.597 1.539 1.571 11,916,800 +0.02(+1.41%)
Jun 22, 2004 1.531 1.555 1.492 1.549 12,572,800 +0.02(+1.23%)
Jun 21, 2004 1.522 1.551 1.522 1.530 11,984,000 +0.01(+0.58%)
Jun 18, 2004 1.527 1.581 1.502 1.521 19,432,000 -0.02(-1.14%)
Jun 17, 2004 1.555 1.559 1.519 1.539 8,782,400 -0.00(-0.12%)
Jun 16, 2004 1.542 1.551 1.510 1.541 12,576,000 +0.01(+0.57%)
Jun 15, 2004 1.494 1.584 1.488 1.532 31,513,600 +0.06(+3.90%)
Jun 14, 2004 1.512 1.512 1.468 1.474 13,228,800 -0.02(-1.58%)
Jun 10, 2004 1.522 1.531 1.498 1.498 9,468,800 -0.01(-0.42%)
Jun 09, 2004 1.551 1.551 1.500 1.504 16,985,600 -0.05(-3.14%)
Jun 08, 2004 1.520 1.556 1.486 1.553 31,220,800 +0.03(+2.22%)
Jun 07, 2004 1.521 1.526 1.481 1.519 9,300,800 +0.03(+2.31%)
Jun 04, 2004 1.468 1.531 1.466 1.485 14,233,600 +0.03(+2.06%)
Jun 03, 2004 1.508 1.512 1.455 1.455 18,372,800 -0.05(-3.40%)
Jun 02, 2004 1.536 1.543 1.493 1.506 23,200,000 -0.03(-1.67%)
Jun 01, 2004 1.550 1.576 1.508 1.532 15,443,200 +0.00(+0.04%)
May 28, 2004 1.519 1.589 1.506 1.531 17,438,400 +0.03(+1.70%)
May 27, 2004 1.451 1.649 1.447 1.506 57,214,400 +0.06(+4.11%)
May 26, 2004 1.321 1.494 1.316 1.446 81,150,400 +0.22(+17.76%)
May 25, 2004 1.212 1.235 1.195 1.228 10,894,400 +0.03(+2.93%)
May 24, 2004 1.181 1.203 1.177 1.193 7,950,400 +0.03(+2.25%)
May 21, 2004 1.169 1.186 1.144 1.167 7,044,800 +0.02(+1.69%)
May 20, 2004 1.111 1.156 1.101 1.147 11,641,600 +0.04(+4.02%)
May 19, 2004 1.103 1.131 1.094 1.103 9,102,400 +0.01(+0.97%)
May 18, 2004 1.106 1.110 1.078 1.093 6,667,200 +0.01(+1.22%)
May 17, 2004 1.083 1.117 1.071 1.079 7,691,200 -0.03(-2.65%)
May 14, 2004 1.147 1.147 1.103 1.109 6,472,000 -0.03(-2.26%)
May 13, 2004 1.141 1.150 1.109 1.134 5,288,000 -0.00(-0.28%)
May 12, 2004 1.156 1.158 1.065 1.137 14,238,400 -0.02(-1.30%)
May 11, 2004 1.134 1.174 1.114 1.153 8,025,600 +0.04(+3.42%)
May 10, 2004 1.147 1.155 1.092 1.114 11,283,200 -0.03(-2.94%)
May 07, 2004 1.182 1.191 1.147 1.148 7,630,400 -0.05(-3.87%)
May 06, 2004 1.228 1.230 1.179 1.194 6,465,600 -0.03(-2.15%)
May 05, 2004 1.222 1.245 1.207 1.221 4,440,000 -0.00(-0.10%)
May 04, 2004 1.188 1.239 1.184 1.222 15,408,000 +0.04(+3.00%)
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.