Copart Stock Price History (NASDAQ:CPRT)

Add to My Stocks
$62.08 $0.76 (1.24%) CPRT stock closing price Mar 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download Copart stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Copart price to earnings ratio data. The Copart stock price history chart shows that the stock price reached a high of 61.8 on 20 Mar, 2017, and a low of 11.64 on 20 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2461.4661.8161.1661.3234071318.475.11
2017-03-2360.9761.6260.8861.4137399518.505.12
2017-03-2260.8061.5460.7561.2162870118.445.10
2017-03-2161.9462.1760.5460.7676190118.305.06
2017-03-2061.4961.8361.1061.8051930118.615.15
2017-03-1761.4561.7061.2361.4970728218.525.12
2017-03-1661.1861.6160.8861.2729022418.465.10
2017-03-1560.6361.1360.4461.0834103518.405.09
2017-03-1460.3860.6259.7160.4123107118.205.03
2017-03-1360.5060.8860.4560.5926041518.255.05
2017-03-1060.6160.8360.2060.5643351718.245.04
2017-03-0960.6960.6959.9860.4535965518.215.04
2017-03-0860.7761.0460.4360.5763779518.245.05
2017-03-0760.7260.8460.3260.6338907018.265.05
2017-03-0660.4560.6859.9660.6457326718.275.05
2017-03-0360.0460.7459.1760.4945183718.225.04
2017-03-0259.8160.4859.6960.1254381218.115.01
2017-03-0159.6660.0659.3460.0185204018.085.00
2017-02-2859.1559.9458.8059.1458950617.814.93
2017-02-2759.0059.5558.8559.5249559417.934.96
2017-02-2459.3959.5658.8258.9944034517.774.91
2017-02-2358.1060.3157.6659.40127663417.894.95
2017-02-2258.5059.4756.8858.45133751117.614.87
2017-02-2159.1960.5659.0660.30100128218.615.13
2017-02-1759.5459.5858.7659.0189407718.215.02
2017-02-1659.3359.8659.1459.8348214818.475.09
2017-02-1558.5359.4058.4259.2824910218.305.04
2017-02-1458.4858.8458.4158.6031237718.094.98
2017-02-1358.2058.8458.2058.7039966718.124.99
2017-02-1057.8758.2257.6658.1735931617.954.95
2017-02-0957.2157.8657.0657.8242202117.854.92
2017-02-0856.8357.2656.3557.1949046217.654.86
2017-02-0756.7356.9056.0956.8354708717.544.83
2017-02-0656.5957.0956.3056.5227075117.444.81
2017-02-0355.8256.6055.8256.5333561217.454.81
2017-02-0256.0156.3255.4855.6659095517.184.73
2017-02-0157.0557.7455.6755.9659344617.274.76
2017-01-3156.9357.0556.1756.7451890117.514.82
2017-01-3057.1857.5056.0756.9347640017.574.84
2017-01-2757.2657.6856.8357.0228394517.604.85
2017-01-2657.6857.9456.9857.0735516817.614.85
2017-01-2557.4657.9757.4157.6139697917.784.90
2017-01-2456.4257.4156.3557.3848530917.714.88
2017-01-2356.8557.0856.1956.3845447817.404.79
2017-01-2056.6757.0056.3756.9538626117.584.84
2017-01-1956.6756.9756.3456.5231879317.444.81
2017-01-1856.5656.7056.2256.6652594217.494.82
2017-01-1757.2657.2656.4256.5532155817.454.81
2017-01-160.000.000.0057.400N/AN/A
2017-01-1357.0557.5856.9357.4026868817.724.88
2017-01-1256.9857.0755.8456.8456815517.544.83
2017-01-1156.9957.3856.5657.3136657217.694.87
2017-01-1056.4557.1356.2656.7162458117.504.82
2017-01-0956.6856.9156.4556.5382689317.454.81
2017-01-0656.2656.8656.1756.6862621517.494.82
2017-01-0556.4356.9155.9156.4045082617.414.80
2017-01-0455.8056.8555.5356.4691251417.434.80
2017-01-0355.5856.1555.2855.7263593317.204.74
2017-01-020.000.000.0055.410N/AN/A
2016-12-3055.7055.7755.3055.4129870417.104.71
2016-12-2955.4455.8355.1255.5327128917.144.72
2016-12-2856.1856.3555.3755.5523377417.154.72
2016-12-2755.7656.3455.4956.0133599517.294.76
2016-12-260.000.000.0055.550N/AN/A
2016-12-2355.6055.8155.3655.5522889017.154.72
2016-12-2256.4256.9255.3155.3746529617.094.71
2016-12-2156.5756.7456.0756.2633881817.364.78
2016-12-2055.9156.6455.8656.5554355317.454.81
2016-12-1955.9856.4655.3955.9049454117.254.75
2016-12-1656.1056.5455.6855.85170816517.244.75
2016-12-1556.0156.1855.6056.1351090617.324.77
2016-12-1456.3756.5155.8256.0275852517.294.76
2016-12-1355.9956.3055.3356.1765289217.344.78
2016-12-1255.5755.9054.9255.7772409617.214.74
2016-12-0955.8455.8455.0855.3550433317.084.71
2016-12-0855.9056.0955.5755.7339186217.204.74
2016-12-0754.8455.9854.5655.9355643017.264.76
2016-12-0654.6854.8354.1154.8248234216.924.66
2016-12-0554.6954.8854.4454.5837443516.854.64
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
2016-11-2854.3154.4853.9254.3273721316.774.62
2016-11-2554.6654.7554.2554.6324927716.864.65
2016-11-240.000.000.0054.510N/AN/A
2016-11-2352.9854.5252.9554.5193833316.824.64
2016-11-2255.0056.3553.2153.73172577716.584.57
2016-11-2156.5156.9855.9756.2499878325.004.86
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 61.8 Mar 20,2017
Min Stock Price 22.93 Jun 25,2012
Avg Stock Price 37.13

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 22.88

Copart Historical PS ratio: Past 5 years

Max PS Ratio 5.15 Mar 20,2017
Min PS Ratio 3.18 Jun 25,2012
Avg PS Ratio 4.07

CPRT Industry Peers

Company Price Change (%)
Ritchie Bros. Auctioneers (RBA)32.250.09 (0.28%)
Sotheby's (BID)46.510.02 (0.04%)
Kar Auction (KAR)43.470.11 (0.25%)
Coast Distribution System (CRV)5.490.01 (0.18%)
Carmax (KMX)59.60.44 (0.73%)
America's Car-mart (CRMT)34.350.65 (1.86%)
Skyline (SKY)8.880.5 (5.97%)

We provide Copart historical quotes along with PE ratio and PS ratio for doing Copart fundamental analysis. The price and volume changes on a daily basis is provided in the Copart stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CPRT closed at 61.32 and traded with a volume of 340713 on the last trading day. Looking at Copart stock market history data, the P/S ratio was at a low of 2.53 on 02 Dec, 2008. .