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 (%)
Mar 31, 2009 1.886 1.904 1.838 1.854 12,451,264 -0.01(-0.74%)
Mar 30, 2009 1.920 1.939 1.859 1.867 13,870,256 -0.13(-6.71%)
Mar 26, 2009 1.952 2.002 1.931 2.002 16,177,840 +0.07(+3.59%)
Mar 25, 2009 1.921 1.953 1.889 1.933 24,924,768 +0.01(+0.72%)
Mar 24, 2009 1.908 1.938 1.891 1.919 14,025,760 -0.00(-0.13%)
Mar 23, 2009 1.871 1.921 1.840 1.921 14,171,872 +0.08(+4.10%)
Mar 20, 2009 1.875 1.884 1.822 1.846 16,422,720 -0.03(-1.57%)
Mar 19, 2009 1.853 1.887 1.832 1.875 24,778,352 +0.04(+2.14%)
Mar 18, 2009 1.766 1.852 1.766 1.836 17,420,144 +0.05(+3.05%)
Mar 17, 2009 1.786 1.792 1.753 1.781 19,899,552 +0.01(+0.32%)
Mar 16, 2009 1.867 1.867 1.771 1.776 27,973,488 -0.07(-3.73%)
Mar 13, 2009 1.854 1.891 1.820 1.844 28,059,168 +0.00(+0.00%)
Mar 12, 2009 1.756 1.851 1.736 1.844 16,861,632 +0.08(+4.68%)
Mar 11, 2009 1.749 1.784 1.735 1.762 16,929,424 +0.03(+1.73%)
Mar 10, 2009 1.654 1.732 1.635 1.732 14,477,248 +0.09(+5.28%)
Mar 09, 2009 1.674 1.707 1.638 1.645 14,827,136 -0.04(-2.45%)
Mar 06, 2009 1.647 1.699 1.630 1.686 27,535,392 +0.04(+2.20%)
Mar 05, 2009 1.575 1.721 1.547 1.650 51,240,048 +0.07(+4.55%)
Mar 04, 2009 1.625 1.639 1.562 1.578 41,612,576 -0.04(-2.55%)
Mar 02, 2009 1.644 1.708 1.618 1.619 17,188,768 -0.07(-4.11%)
Feb 27, 2009 1.646 1.716 1.641 1.689 12,517,024 +0.02(+1.01%)
Feb 26, 2009 1.699 1.716 1.667 1.672 13,325,312 -0.01(-0.67%)
Feb 25, 2009 1.703 1.736 1.641 1.683 15,037,024 -0.02(-1.03%)
Feb 24, 2009 1.673 1.707 1.641 1.701 13,705,568 +0.04(+2.60%)
Feb 23, 2009 1.712 1.729 1.654 1.657 10,839,024 -0.04(-2.39%)
Feb 20, 2009 1.716 1.737 1.690 1.698 17,726,944 -0.03(-1.91%)
Feb 19, 2009 1.634 1.754 1.627 1.731 33,990,368 +0.10(+6.37%)
Feb 18, 2009 1.688 1.691 1.620 1.627 19,543,072 +0.04(+2.68%)
Feb 17, 2009 1.612 1.631 1.576 1.585 13,852,368 -0.06(-3.76%)
Feb 13, 2009 1.629 1.659 1.629 1.647 6,941,584 +0.01(+0.84%)
Feb 12, 2009 1.601 1.639 1.583 1.633 11,150,976 +0.00(+0.00%)
Feb 11, 2009 1.637 1.667 1.624 1.633 9,364,528 -0.00(-0.27%)
Feb 10, 2009 1.674 1.681 1.631 1.637 13,787,328 -0.04(-2.57%)
Feb 09, 2009 1.684 1.687 1.643 1.681 11,474,864 +0.02(+0.94%)
Feb 06, 2009 1.602 1.670 1.586 1.665 20,435,056 +0.06(+3.94%)
Feb 05, 2009 1.539 1.609 1.521 1.602 13,966,240 +0.06(+3.72%)
Feb 04, 2009 1.536 1.564 1.506 1.544 11,997,200 +0.01(+0.86%)
Feb 03, 2009 1.550 1.559 1.518 1.531 16,030,800 -0.01(-0.41%)
Feb 02, 2009 1.486 1.548 1.468 1.538 16,180,848 +0.03(+2.12%)
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%)
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.