Copart Stock Price History (NASDAQ:CPRT)

Add to My Stocks
$54.39 $0.3 (0.55%) CPRT stock closing price Dec 02, 2016 (Closing)

The 10 year data of Copart stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Copart P/E ratio, and PS ratio. The stock price was at a 5 year high of 56.64 on 17 Nov, 2016 as seen from Copart stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0254.6154.9154.1654.3943794916.794.62
2016-12-0154.9354.9854.2454.6962760316.884.65
2016-11-3054.6755.1354.4354.7259893616.894.65
2016-11-2954.3254.8554.0054.5454111616.834.64
2016-11-2554.6654.7554.2554.6324927724.284.72
2016-11-2352.9854.5252.9554.5193833324.234.71
2016-11-2255.0056.3553.2153.73172577723.884.64
2016-11-2156.5156.9855.9756.2499878325.004.86
2016-11-1856.6056.6555.6456.0699815724.924.84
2016-11-1755.9656.7455.9156.64111063325.174.89
2016-11-1655.1555.8554.9155.8057340324.804.82
2016-11-1555.0455.5754.9155.1743904024.524.77
2016-11-1454.3655.2254.3155.1866878624.524.77
2016-11-1153.1554.1152.8154.0731891524.034.67
2016-11-1053.6153.8352.8753.2692082723.674.60
2016-11-0952.0153.3951.4553.3440139823.714.61
2016-11-0851.6452.7051.6452.4948237923.334.53
2016-11-0751.3051.8851.0751.8769806323.054.48
2016-11-0451.8652.1550.7450.7980611522.574.39
2016-11-0351.7652.0551.6152.0554274923.134.50
2016-11-0251.7452.4051.7251.8147656123.034.48
2016-11-0152.6252.6651.8751.9348654823.084.49
2016-10-3152.4552.6752.0552.4765900623.324.53
2016-10-2851.7052.8551.6752.5477294723.354.54
2016-10-2752.3952.6351.4451.7573320823.004.47
2016-10-2652.7253.2452.3752.4967912723.334.53
2016-10-2553.5753.7252.8552.97113046923.544.58
2016-10-2453.7254.3053.4053.4541490323.764.62
2016-10-2153.7654.4653.1253.5099712323.784.62
2016-10-2054.3354.3353.7354.0460988424.024.67
2016-10-1954.2354.5353.8454.4638285924.204.70
2016-10-1854.2154.3653.9954.1243912424.054.68
2016-10-1753.7754.2253.6553.9553901023.984.66
2016-10-1454.0554.2153.7453.9857670423.994.66
2016-10-1353.6754.0352.7953.8836624723.954.65
2016-10-1253.5154.3953.4354.1370313124.064.68
2016-10-1154.2054.2153.4453.6582294623.844.63
2016-10-1053.8454.5253.7454.2048902824.094.68
2016-10-0753.7153.7553.1253.4795985923.764.62
2016-10-0653.5753.9753.3153.6968588223.864.64
2016-10-0553.6153.9653.3853.4960198123.774.62
2016-10-0454.0954.2753.2853.4247200023.744.61
2016-10-0353.7554.1953.7553.8684880523.944.65
2016-09-3053.1353.8653.1353.5671522823.804.63
2016-09-2953.8253.9152.7153.0257883023.564.58
2016-09-2854.1254.3353.4453.9280260823.964.66
2016-09-2753.6254.2553.3454.0572922024.024.67
2016-09-2653.9854.0353.5053.6564931923.844.63
2016-09-2352.9354.1352.9354.05156346327.304.91
2016-09-2254.0054.0052.8452.87140349926.704.80
2016-09-2154.5054.8551.5253.50242386327.024.86
2016-09-2051.1651.7050.7651.4183389325.974.67
2016-09-1950.1450.9750.1150.7453270725.634.60
2016-09-1650.1050.4349.8150.0691984825.284.54
2016-09-1549.8150.3749.4250.3143033225.414.57
2016-09-1449.9850.1249.5649.7334057325.124.51
2016-09-1350.3850.3849.4649.7550587725.134.51
2016-09-1249.9250.4849.6250.4563332525.484.58
2016-09-0950.1550.3249.8050.0181825525.264.54
2016-09-0851.0251.4450.3650.6156249025.564.59
2016-09-0751.2051.3450.7851.1554777425.834.64
2016-09-0651.5251.5250.5851.3375944925.924.66
2016-09-0251.5051.8551.0851.6851679226.104.69
2016-09-0151.2151.4550.9451.2365920425.874.65
2016-08-3151.1951.5850.8551.0247878925.774.63
2016-08-3051.8751.8750.9251.1455708725.834.64
2016-08-2951.4852.0551.1451.6955961426.114.69
2016-08-2652.0452.0951.1951.5849188526.054.68
2016-08-2552.0553.7051.7252.1958880026.364.74
2016-08-2453.0253.0252.6052.7027064326.624.78
2016-08-2353.0653.2052.8852.9531931226.744.81
2016-08-2252.2052.8252.0552.8053405226.674.79
2016-08-1952.0052.4351.8652.1752006926.354.73
2016-08-1851.1952.1050.9452.0755882726.304.73
2016-08-1750.7551.2550.5051.1941265825.854.65
2016-08-1650.8050.8450.4050.7428043525.634.60
2016-08-1550.8250.9450.5450.8434664625.684.61
2016-08-1250.6750.7850.2950.6220916425.574.59
2016-08-1151.0051.3050.6550.6831975425.604.60
2016-08-1050.4950.9350.4550.9344585425.724.62
2016-08-0950.3950.7349.8850.4239013425.474.58
2016-08-0851.0051.0550.3750.4037410025.464.57
2016-08-0550.5251.1550.4151.0031852625.764.63
2016-08-0449.9750.4949.9550.2345066225.374.56
2016-08-0350.9950.9949.9250.0057440125.254.54
2016-08-0251.4651.4850.7950.8452596025.684.61
2016-08-0150.6451.4150.4151.3143778525.914.66
2016-07-2950.4850.8050.3750.4444244025.484.58
2016-07-2851.2351.2950.3850.4372401725.474.58
Get more Data

Copart Stock Chart

View CPRT PE ratio, PS ratio stocks charts and compare with peers.
CPRT Chart
Note: Compare Copart stock price history with the index and industry peers.

Copart Historical Prices: Past 5 years

Max Stock Price 56.64 Nov 17,2016
Min Stock Price 22.51 Dec 08,2011
Avg Stock Price 35.06

Copart Historical PE ratio: Past 5 years

Max PE Ratio 27.99 Jun 09,2014
Min PE Ratio 16.58 Nov 22,2016
Avg PE Ratio 23

Copart Historical PS ratio: Past 5 years

Max PS Ratio 4.89 Nov 17,2016
Min PS Ratio 3.18 Jun 25,2012
Avg PS Ratio 3.99

CPRT Industry Peers

Company Price Change (%)
Ritchie Bros. Auctioneers (RBA)37.251.45 (3.75%)
Sotheby's (BID)37.90.33 (0.86%)
Kar Auction (KAR)41.680.19 (0.46%)
Coast Distribution System (CRV)5.490.01 (0.18%)
Carmax (KMX)57.991.11 (1.88%)
America's Car-mart (CRMT)45.250.7 (1.57%)
Skyline (SKY)12.740.31 (2.38%)

Copart historical quotes helps an investor analyze a company's history and do Copart stock analysis . Copart stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CPRT closed at 54.39 and traded with a volume of 437949 on the last trading day. The average P/S ratio was 4.16 as can be seen by Copart stock price history. .