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 )

54.50 -0.08 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 1.567 1.583 1.496 1.506 19,940,000 -0.07(-4.59%)
Jan 29, 2009 1.596 1.613 1.573 1.578 6,461,744 -0.03(-1.67%)
Jan 28, 2009 1.583 1.635 1.571 1.605 7,669,344 +0.04(+2.80%)
Jan 27, 2009 1.559 1.580 1.547 1.561 9,382,224 +0.01(+0.93%)
Jan 26, 2009 1.542 1.563 1.528 1.547 11,099,616 +0.01(+0.53%)
Jan 23, 2009 1.558 1.571 1.526 1.539 10,445,680 -0.05(-2.96%)
Jan 22, 2009 1.591 1.617 1.570 1.586 12,718,528 -0.03(-1.78%)
Jan 21, 2009 1.564 1.614 1.518 1.614 12,197,296 +0.06(+4.07%)
Jan 20, 2009 1.626 1.643 1.543 1.551 10,809,888 -0.09(-5.52%)
Jan 16, 2009 1.656 1.656 1.603 1.642 7,864,576 -0.00(-0.15%)
Jan 15, 2009 1.616 1.659 1.546 1.644 15,337,392 +0.02(+1.04%)
Jan 14, 2009 1.637 1.667 1.606 1.627 14,285,088 -0.02(-1.36%)
Jan 13, 2009 1.647 1.691 1.629 1.650 9,463,600 -0.00(-0.26%)
Jan 12, 2009 1.703 1.720 1.634 1.654 7,597,248 -0.05(-2.72%)
Jan 09, 2009 1.732 1.746 1.692 1.701 9,631,088 -0.03(-1.56%)
Jan 08, 2009 1.706 1.735 1.699 1.728 13,164,160 +0.02(+1.36%)
Jan 07, 2009 1.751 1.760 1.681 1.704 8,832,544 -0.06(-3.23%)
Jan 06, 2009 1.759 1.774 1.728 1.761 8,916,496 +0.02(+1.00%)
Jan 05, 2009 1.751 1.761 1.722 1.744 9,675,520 -0.01(-0.46%)
Jan 02, 2009 1.696 1.759 1.688 1.752 8,190,176 +0.05(+3.09%)
Dec 31, 2008 1.659 1.723 1.655 1.699 17,583,760 +0.05(+2.72%)
Dec 30, 2008 1.633 1.658 1.614 1.654 11,609,120 +0.02(+1.34%)
Dec 29, 2008 1.654 1.659 1.619 1.633 8,777,184 -0.03(-1.73%)
Dec 26, 2008 1.657 1.664 1.639 1.661 3,018,768 +0.00(+0.26%)
Dec 24, 2008 1.665 1.667 1.629 1.657 2,950,960 -0.01(-0.64%)
Dec 23, 2008 1.644 1.687 1.625 1.667 14,371,008 +0.03(+1.99%)
Dec 22, 2008 1.688 1.696 1.585 1.635 15,655,856 -0.05(-2.86%)
Dec 19, 2008 1.688 1.707 1.657 1.683 25,717,760 +0.00(+0.04%)
Dec 18, 2008 1.709 1.739 1.651 1.683 18,734,160 -0.04(-2.07%)
Dec 17, 2008 1.643 1.761 1.626 1.718 23,056,704 +0.04(+2.69%)
Dec 16, 2008 1.614 1.683 1.595 1.673 13,059,344 +0.07(+4.41%)
Dec 15, 2008 1.621 1.631 1.584 1.603 23,836,992 -0.00(-0.12%)
Dec 12, 2008 1.597 1.614 1.562 1.604 21,191,824 -0.03(-1.83%)
Dec 11, 2008 1.599 1.644 1.562 1.634 26,724,464 +0.04(+2.67%)
Dec 10, 2008 1.569 1.611 1.534 1.592 18,835,968 +0.05(+3.33%)
Dec 09, 2008 1.606 1.609 1.531 1.541 27,777,200 -0.07(-4.09%)
Dec 08, 2008 1.612 1.652 1.591 1.606 32,986,928 +0.00(+0.27%)
Dec 05, 2008 1.627 1.656 1.584 1.602 45,794,000 -0.08(-4.76%)
Dec 04, 2008 1.489 1.719 1.470 1.682 34,611,824 +0.22(+15.00%)
Dec 03, 2008 1.433 1.474 1.409 1.462 20,105,664 +0.01(+0.52%)
Dec 02, 2008 1.510 1.558 1.453 1.455 24,886,336 -0.04(-2.59%)
Dec 01, 2008 1.598 1.636 1.493 1.494 11,812,272 -0.17(-10.39%)
Nov 28, 2008 1.627 1.674 1.597 1.667 4,764,544 +0.02(+1.45%)
Nov 26, 2008 1.471 1.665 1.469 1.643 20,088,144 +0.00(+0.00%)
Nov 25, 2008 1.675 1.676 1.614 1.643 21,139,280 -0.01(-0.30%)
Nov 24, 2008 1.657 1.667 1.611 1.648 18,160,000 -0.01(-0.83%)
Nov 21, 2008 1.586 1.663 1.554 1.662 20,684,336 +0.10(+6.45%)
Nov 20, 2008 1.550 1.629 1.550 1.561 20,954,240 -0.00(-0.08%)
Nov 19, 2008 1.644 1.688 1.562 1.562 10,468,784 -0.09(-5.23%)
Nov 18, 2008 1.636 1.679 1.591 1.649 20,153,920 +0.01(+0.88%)
Nov 17, 2008 1.736 1.744 1.629 1.634 22,950,848 -0.11(-6.37%)
Nov 14, 2008 1.871 1.900 1.741 1.746 21,641,504 -0.15(-7.82%)
Nov 13, 2008 1.799 1.894 1.736 1.894 16,347,472 +0.10(+5.35%)
Nov 12, 2008 1.814 1.828 1.759 1.798 13,783,152 -0.04(-2.04%)
Nov 11, 2008 1.950 1.969 1.821 1.835 20,308,752 -0.14(-6.97%)
Nov 10, 2008 2.041 2.074 1.941 1.972 12,972,368 -0.03(-1.38%)
Nov 07, 2008 2.133 2.189 1.930 2.000 29,678,048 -0.12(-5.44%)
Nov 06, 2008 2.149 2.186 2.109 2.115 14,789,168 -0.04(-1.77%)
Nov 05, 2008 2.219 2.286 2.150 2.153 18,244,528 -0.09(-4.04%)
Nov 04, 2008 2.166 2.254 2.166 2.244 14,532,336 +0.05(+2.25%)
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.