Copart Inc (CO6.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| Jun 25, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| Jun 24, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Jun 21, 2024 | 50.29 | 50.71 | 50.29 | 50.59 | 50.59 | - |
| Jun 20, 2024 | 51.01 | 51.01 | 49.87 | 49.87 | 49.87 | - |
| Jun 19, 2024 | 50.91 | 51.01 | 50.91 | 51.01 | 51.01 | - |
| Jun 18, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Jun 17, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| Jun 14, 2024 | 49.33 | 49.33 | 49.21 | 49.21 | 49.21 | 100 |
| Jun 13, 2024 | 49.70 | 49.70 | 49.45 | 49.56 | 49.56 | - |
| Jun 12, 2024 | 49.51 | 49.51 | 49.33 | 49.33 | 49.33 | - |
| Jun 11, 2024 | 49.63 | 49.63 | 49.38 | 49.42 | 49.42 | - |
| Jun 10, 2024 | 49.84 | 49.84 | 49.56 | 49.56 | 49.56 | - |
| Jun 07, 2024 | 49.03 | 49.77 | 49.03 | 49.77 | 49.77 | 300 |
| Jun 06, 2024 | 49.89 | 49.89 | 48.81 | 48.81 | 48.81 | - |
| Jun 05, 2024 | 48.72 | 48.94 | 48.72 | 48.94 | 48.94 | 145 |
| Jun 04, 2024 | 48.13 | 48.13 | 48.12 | 48.12 | 48.12 | 25 |
| Jun 03, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| May 31, 2024 | 48.42 | 48.42 | 48.26 | 48.26 | 48.26 | - |
| May 30, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| May 29, 2024 | 48.30 | 48.30 | 47.73 | 47.75 | 47.75 | 319 |
| May 28, 2024 | 49.23 | 49.23 | 48.63 | 48.63 | 48.63 | 300 |
| May 27, 2024 | 49.10 | 49.15 | 48.80 | 49.15 | 49.15 | 400 |
| May 24, 2024 | 49.40 | 50.19 | 49.40 | 50.19 | 50.19 | 10 |
| May 23, 2024 | 49.76 | 49.76 | 49.24 | 49.31 | 49.31 | - |
| May 22, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| May 21, 2024 | 50.38 | 50.58 | 50.35 | 50.35 | 50.35 | 603 |
| May 20, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| May 17, 2024 | 49.31 | 49.97 | 49.31 | 49.97 | 49.97 | - |
| May 16, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| May 15, 2024 | 50.17 | 50.17 | 49.96 | 49.96 | 49.96 | 100 |
| May 14, 2024 | 50.50 | 50.50 | 49.85 | 49.85 | 49.85 | 14 |
| May 13, 2024 | 50.73 | 50.73 | 50.18 | 50.18 | 50.18 | - |
| May 10, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| May 09, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| May 08, 2024 | 51.95 | 51.95 | 51.33 | 51.33 | 51.33 | - |
| May 07, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| May 06, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| May 03, 2024 | 50.73 | 50.96 | 50.73 | 50.96 | 50.96 | 50 |
| May 02, 2024 | 50.76 | 50.76 | 50.70 | 50.70 | 50.70 | 70 |
| Apr 30, 2024 | 51.91 | 51.91 | 51.78 | 51.78 | 51.78 | - |
| Apr 29, 2024 | 51.98 | 52.21 | 51.98 | 52.21 | 52.21 | 400 |
| Apr 26, 2024 | 51.45 | 52.43 | 51.45 | 52.00 | 52.00 | 1,020 |
| Apr 25, 2024 | 51.35 | 51.35 | 51.27 | 51.27 | 51.27 | - |
| Apr 24, 2024 | 50.79 | 51.41 | 50.79 | 50.97 | 50.97 | 440 |
| Apr 23, 2024 | 50.07 | 50.81 | 50.00 | 50.56 | 50.56 | 510 |
| Apr 22, 2024 | 49.67 | 50.42 | 49.60 | 50.42 | 50.42 | 1,070 |
| Apr 19, 2024 | 49.10 | 49.30 | 49.09 | 49.30 | 49.30 | - |
| Apr 18, 2024 | 50.58 | 50.58 | 49.80 | 49.83 | 49.83 | - |
| Apr 17, 2024 | 51.10 | 51.10 | 50.57 | 50.57 | 50.57 | 40 |
| Apr 16, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Apr 15, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 12, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| Apr 11, 2024 | 52.01 | 52.01 | 51.87 | 51.88 | 51.88 | 100 |
| Apr 10, 2024 | 52.12 | 52.12 | 51.50 | 51.50 | 51.50 | 100 |
| Apr 09, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Apr 08, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Apr 05, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Apr 04, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Apr 03, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Apr 02, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Mar 28, 2024 | 52.72 | 53.50 | 52.72 | 53.50 | 53.50 | 83 |
| Mar 27, 2024 | 52.79 | 52.79 | 52.77 | 52.77 | 52.77 | 100 |
| Mar 26, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Mar 25, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Mar 22, 2024 | 52.68 | 53.03 | 52.68 | 53.03 | 53.03 | - |
| Mar 21, 2024 | 52.09 | 52.95 | 52.09 | 52.86 | 52.86 | 200 |
| Mar 20, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| Mar 19, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Mar 18, 2024 | 51.57 | 51.68 | 51.42 | 51.42 | 51.42 | - |
| Mar 15, 2024 | 51.80 | 51.90 | 51.80 | 51.90 | 51.90 | 40 |
| Mar 14, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| Mar 13, 2024 | 50.51 | 51.07 | 50.51 | 51.07 | 51.07 | 446 |
| Mar 12, 2024 | 49.78 | 50.44 | 49.78 | 50.40 | 50.40 | - |
| Mar 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 08, 2024 | 50.30 | 50.82 | 50.23 | 50.23 | 50.23 | 75 |
| Mar 07, 2024 | 49.90 | 50.76 | 49.90 | 50.28 | 50.28 | 40 |
| Mar 06, 2024 | 49.47 | 49.98 | 49.47 | 49.98 | 49.98 | - |
| Mar 05, 2024 | 50.15 | 50.15 | 49.21 | 49.30 | 49.30 | - |
| Mar 04, 2024 | 49.17 | 49.65 | 49.17 | 49.65 | 49.65 | - |
| Mar 01, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Feb 29, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Feb 28, 2024 | 48.92 | 48.92 | 48.88 | 48.88 | 48.88 | - |
| Feb 27, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| Feb 26, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Feb 23, 2024 | 43.78 | 45.88 | 43.78 | 45.88 | 45.88 | 50 |
| Feb 22, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Feb 21, 2024 | 44.74 | 44.94 | 44.74 | 44.94 | 44.94 | 50 |
| Feb 20, 2024 | 45.22 | 45.22 | 44.71 | 44.71 | 44.71 | 30 |
| Feb 19, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Feb 16, 2024 | 46.04 | 46.04 | 46.03 | 46.03 | 46.03 | 50 |
| Feb 15, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Feb 14, 2024 | 45.85 | 46.17 | 45.85 | 46.17 | 46.17 | 2 |
| Feb 13, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Feb 12, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Feb 09, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Feb 08, 2024 | 46.98 | 47.22 | 46.98 | 47.22 | 47.22 | 30 |
| Feb 07, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Feb 06, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| Feb 05, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| *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.