Copart, Inc. (CO6.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| May 09, 2024 | 50.79 | 51.56 | 50.79 | 51.56 | 51.56 | 100 |
| May 08, 2024 | 51.54 | 52.13 | 51.54 | 52.13 | 52.13 | 9 |
| May 07, 2024 | 51.29 | 52.40 | 51.29 | 52.40 | 52.40 | 100 |
| May 06, 2024 | 50.81 | 51.21 | 50.81 | 51.21 | 51.21 | 60 |
| May 03, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| May 02, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Apr 30, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Apr 29, 2024 | 51.52 | 52.39 | 51.52 | 52.39 | 52.39 | 100 |
| Apr 26, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 30 |
| Apr 25, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Apr 24, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Apr 23, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Apr 22, 2024 | 49.19 | 49.99 | 49.19 | 49.89 | 49.89 | 480 |
| Apr 19, 2024 | 49.34 | 49.64 | 49.34 | 49.44 | 49.44 | 140 |
| Apr 18, 2024 | 50.16 | 50.21 | 50.16 | 50.21 | 50.21 | 20 |
| Apr 17, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Apr 16, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Apr 15, 2024 | 51.55 | 51.55 | 51.43 | 51.43 | 51.43 | 9 |
| Apr 12, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Apr 11, 2024 | 51.63 | 52.07 | 51.63 | 52.07 | 52.07 | 24 |
| Apr 10, 2024 | 51.73 | 51.83 | 51.73 | 51.83 | 51.83 | 5 |
| Apr 09, 2024 | 51.33 | 51.59 | 51.33 | 51.59 | 51.59 | 120 |
| Apr 08, 2024 | 51.65 | 52.27 | 51.65 | 52.27 | 52.27 | 8 |
| Apr 05, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Apr 04, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Apr 03, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Apr 02, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Mar 28, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Mar 27, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Mar 26, 2024 | 52.23 | 52.97 | 52.23 | 52.97 | 52.97 | 80 |
| Mar 25, 2024 | 52.50 | 52.82 | 52.50 | 52.81 | 52.81 | 120 |
| Mar 22, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| Mar 21, 2024 | 51.62 | 52.89 | 51.62 | 52.89 | 52.89 | 2 |
| Mar 20, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Mar 19, 2024 | 51.06 | 51.85 | 51.06 | 51.85 | 51.85 | 5 |
| Mar 18, 2024 | 52.05 | 52.05 | 51.77 | 51.77 | 51.77 | 265 |
| Mar 15, 2024 | 51.31 | 51.90 | 51.31 | 51.90 | 51.90 | 200 |
| Mar 14, 2024 | 50.96 | 52.14 | 50.96 | 52.14 | 52.14 | 243 |
| Mar 13, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Mar 12, 2024 | 49.45 | 50.10 | 49.45 | 50.10 | 50.10 | 180 |
| Mar 11, 2024 | 49.74 | 50.10 | 49.74 | 50.10 | 50.10 | 40 |
| Mar 08, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Mar 07, 2024 | 49.19 | 50.55 | 49.19 | 50.55 | 50.55 | 40 |
| Mar 06, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Mar 05, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| Mar 04, 2024 | 48.83 | 49.79 | 48.83 | 49.79 | 49.79 | 40 |
| Mar 01, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Feb 29, 2024 | 49.10 | 49.18 | 48.98 | 48.98 | 48.98 | 205 |
| Feb 28, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Feb 27, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Feb 26, 2024 | 47.11 | 48.00 | 47.11 | 48.00 | 48.00 | 50 |
| Feb 23, 2024 | 43.21 | 43.36 | 42.38 | 43.36 | 43.36 | 550 |
| Feb 22, 2024 | 44.62 | 45.67 | 44.62 | 45.67 | 45.67 | 122 |
| Feb 21, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Feb 20, 2024 | 44.78 | 45.69 | 44.78 | 45.69 | 45.69 | 375 |
| Feb 19, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Feb 16, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Feb 15, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Feb 14, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Feb 13, 2024 | 46.72 | 46.72 | 45.96 | 45.96 | 45.96 | 60 |
| Feb 12, 2024 | 46.61 | 47.73 | 46.61 | 46.79 | 46.79 | 250 |
| Feb 09, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Feb 08, 2024 | 46.63 | 47.01 | 46.63 | 47.01 | 47.01 | 20 |
| Feb 07, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Feb 06, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Feb 05, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Feb 02, 2024 | 44.40 | 46.19 | 44.40 | 46.19 | 46.19 | 58 |
| Feb 01, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Jan 31, 2024 | 45.07 | 46.08 | 45.07 | 46.08 | 46.08 | 16 |
| Jan 30, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Jan 29, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Jan 26, 2024 | 44.78 | 44.78 | 44.29 | 44.29 | 44.29 | 60 |
| Jan 25, 2024 | 44.08 | 44.86 | 44.08 | 44.86 | 44.86 | 90 |
| Jan 24, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| Jan 23, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Jan 22, 2024 | 44.62 | 45.42 | 44.62 | 45.42 | 45.42 | 70 |
| Jan 19, 2024 | 43.81 | 44.47 | 43.81 | 44.47 | 44.47 | 200 |
| Jan 18, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Jan 17, 2024 | 43.72 | 44.40 | 43.66 | 43.66 | 43.66 | 20 |
| Jan 16, 2024 | 42.98 | 43.78 | 42.98 | 43.78 | 43.78 | 10 |
| Jan 15, 2024 | 42.80 | 43.74 | 42.80 | 43.74 | 43.74 | 162 |
| Jan 12, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Jan 11, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Jan 10, 2024 | 42.64 | 43.44 | 42.64 | 43.44 | 43.44 | 185 |
| Jan 09, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Jan 08, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Jan 05, 2024 | 42.31 | 43.00 | 42.26 | 42.26 | 42.26 | 195 |
| Jan 04, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jan 03, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
| Jan 02, 2024 | 44.50 | 44.88 | 44.50 | 44.88 | 44.88 | 63 |
| Dec 29, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Dec 28, 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Dec 27, 2023 | 43.44 | 43.44 | 43.34 | 43.34 | 43.34 | 20 |
| Dec 22, 2023 | 43.22 | 44.29 | 43.22 | 44.29 | 44.29 | 69 |
| Dec 21, 2023 | 43.19 | 44.41 | 43.19 | 43.96 | 43.96 | 172 |
| Dec 20, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Dec 19, 2023 | 44.12 | 44.13 | 44.06 | 44.06 | 44.06 | 145 |
| Dec 18, 2023 | 44.78 | 45.16 | 44.78 | 45.16 | 45.16 | 52 |
| Dec 15, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.