U.S. markets open in 3 hours 22 minutes
F S&P 500
5,707.00 +86.25 (+1.53%) F Dow Jones
41,989.00 +463.00 (+1.11%) F Nasdaq
19,743.00 +393.75 (+2.03%) E-mini Russell 2000 Index Futur
2,291.60 +61.70 (+2.77%) Petróleo
71.71 +0.80 (+1.13%) Oro
2,616.50 +17.90 (+0.69%)
Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 51.00 | 51.92 | 50.87 | 51.00 | 51.00 | 4,337,200 |
| 17 sept 2024 | 50.07 | 50.82 | 49.91 | 50.72 | 50.72 | 4,207,600 |
| 16 sept 2024 | 50.59 | 51.03 | 49.69 | 49.75 | 49.75 | 5,211,500 |
| 13 sept 2024 | 49.64 | 50.38 | 49.50 | 50.23 | 50.23 | 3,081,100 |
| 12 sept 2024 | 49.31 | 49.72 | 49.14 | 49.47 | 49.47 | 3,861,900 |
| 11 sept 2024 | 49.30 | 49.45 | 48.05 | 49.38 | 49.38 | 4,591,600 |
| 10 sept 2024 | 49.42 | 49.60 | 48.74 | 49.51 | 49.51 | 4,154,900 |
| 09 sept 2024 | 49.82 | 49.97 | 49.16 | 49.42 | 49.42 | 5,243,900 |
| 06 sept 2024 | 49.70 | 50.08 | 48.95 | 49.46 | 49.46 | 7,844,400 |
| 05 sept 2024 | 50.00 | 50.24 | 48.38 | 49.51 | 49.51 | 11,425,600 |
| 04 sept 2024 | 53.50 | 54.02 | 52.93 | 53.05 | 53.05 | 5,999,500 |
| 03 sept 2024 | 53.06 | 54.15 | 53.03 | 53.52 | 53.52 | 7,222,900 |
| 30 ago 2024 | 52.57 | 53.56 | 52.43 | 52.96 | 52.96 | 4,919,900 |
| 29 ago 2024 | 53.18 | 53.31 | 52.15 | 52.40 | 52.40 | 6,025,400 |
| 28 ago 2024 | 52.74 | 53.25 | 52.67 | 53.21 | 53.21 | 3,615,600 |
| 27 ago 2024 | 52.54 | 52.70 | 52.18 | 52.59 | 52.59 | 2,884,100 |
| 26 ago 2024 | 52.88 | 53.23 | 52.48 | 52.56 | 52.56 | 2,442,200 |
| 23 ago 2024 | 52.53 | 53.06 | 52.47 | 52.76 | 52.76 | 2,126,000 |
| 22 ago 2024 | 52.61 | 52.61 | 52.07 | 52.24 | 52.24 | 2,483,200 |
| 21 ago 2024 | 52.21 | 52.59 | 51.88 | 52.45 | 52.45 | 2,592,400 |
| 20 ago 2024 | 51.59 | 52.04 | 51.53 | 51.98 | 51.98 | 2,853,500 |
| 19 ago 2024 | 51.39 | 51.60 | 51.15 | 51.59 | 51.59 | 3,399,800 |
| 16 ago 2024 | 51.40 | 51.66 | 51.08 | 51.31 | 51.31 | 3,376,300 |
| 15 ago 2024 | 51.41 | 51.93 | 51.15 | 51.60 | 51.60 | 6,035,900 |
| 14 ago 2024 | 50.99 | 51.14 | 50.62 | 50.99 | 50.99 | 4,110,100 |
| 13 ago 2024 | 50.60 | 51.11 | 50.12 | 50.97 | 50.97 | 4,335,200 |
| 12 ago 2024 | 50.78 | 51.01 | 50.10 | 50.26 | 50.26 | 2,790,500 |
| 09 ago 2024 | 49.97 | 51.17 | 49.84 | 50.99 | 50.99 | 2,904,200 |
| 08 ago 2024 | 49.42 | 50.20 | 49.07 | 50.09 | 50.09 | 4,756,900 |
| 07 ago 2024 | 50.02 | 50.45 | 49.13 | 49.19 | 49.19 | 5,222,700 |
| 06 ago 2024 | 50.78 | 50.84 | 49.21 | 49.66 | 49.66 | 7,245,900 |
| 05 ago 2024 | 51.36 | 51.59 | 50.32 | 50.93 | 50.93 | 4,545,900 |
| 02 ago 2024 | 52.22 | 52.27 | 50.89 | 51.73 | 51.73 | 3,767,200 |
| 01 ago 2024 | 52.27 | 53.19 | 51.68 | 52.23 | 52.23 | 4,140,900 |
| 31 jul 2024 | 52.31 | 52.64 | 51.86 | 52.33 | 52.33 | 4,360,300 |
| 30 jul 2024 | 51.42 | 51.85 | 51.25 | 51.72 | 51.72 | 4,807,900 |
| 29 jul 2024 | 51.13 | 51.32 | 50.73 | 51.05 | 51.05 | 3,163,100 |
| 26 jul 2024 | 50.88 | 51.36 | 50.59 | 51.05 | 51.05 | 3,969,300 |
| 25 jul 2024 | 51.50 | 51.62 | 50.41 | 50.43 | 50.43 | 4,661,100 |
| 24 jul 2024 | 52.25 | 52.40 | 51.12 | 51.16 | 51.16 | 4,235,900 |
| 23 jul 2024 | 52.52 | 52.75 | 52.23 | 52.32 | 52.32 | 3,408,000 |
| 22 jul 2024 | 52.17 | 52.56 | 51.67 | 52.53 | 52.53 | 3,848,100 |
| 19 jul 2024 | 51.88 | 52.45 | 51.52 | 51.71 | 51.71 | 4,743,100 |
| 18 jul 2024 | 52.89 | 53.02 | 51.49 | 51.65 | 51.65 | 7,614,400 |
| 17 jul 2024 | 53.64 | 53.75 | 52.97 | 52.99 | 52.99 | 6,821,200 |
| 16 jul 2024 | 54.78 | 54.85 | 53.70 | 54.00 | 54.00 | 4,762,700 |
| 15 jul 2024 | 55.47 | 55.65 | 54.60 | 54.72 | 54.72 | 5,415,400 |
| 12 jul 2024 | 55.21 | 56.06 | 55.13 | 55.54 | 55.54 | 3,309,500 |
| 11 jul 2024 | 54.19 | 55.01 | 54.13 | 54.84 | 54.84 | 4,653,600 |
| 10 jul 2024 | 54.37 | 54.51 | 53.90 | 54.13 | 54.13 | 3,527,900 |
| 09 jul 2024 | 55.01 | 55.22 | 54.34 | 54.44 | 54.44 | 2,687,300 |
| 08 jul 2024 | 54.44 | 54.87 | 54.11 | 54.79 | 54.79 | 2,894,400 |
| 05 jul 2024 | 53.85 | 54.42 | 53.56 | 54.22 | 54.22 | 4,272,500 |
| 03 jul 2024 | 54.63 | 54.73 | 53.65 | 53.89 | 53.89 | 2,265,900 |
| 02 jul 2024 | 53.25 | 54.71 | 52.90 | 54.69 | 54.69 | 3,214,700 |
| 01 jul 2024 | 54.12 | 54.38 | 53.18 | 53.35 | 53.35 | 3,609,600 |
| 28 jun 2024 | 54.88 | 55.35 | 54.01 | 54.16 | 54.16 | 25,202,500 |
| 27 jun 2024 | 54.81 | 54.95 | 54.46 | 54.76 | 54.76 | 3,876,400 |
| 26 jun 2024 | 54.83 | 55.15 | 54.42 | 54.63 | 54.63 | 3,817,700 |
| 25 jun 2024 | 55.14 | 55.33 | 54.69 | 55.27 | 55.27 | 3,676,200 |
| 24 jun 2024 | 54.29 | 55.00 | 54.06 | 54.90 | 54.90 | 3,711,300 |
| 21 jun 2024 | 54.28 | 54.38 | 53.81 | 54.24 | 54.24 | 5,559,600 |
| 20 jun 2024 | 54.94 | 54.98 | 53.36 | 54.01 | 54.01 | 4,462,500 |
| 18 jun 2024 | 54.24 | 55.01 | 53.94 | 54.86 | 54.86 | 3,251,500 |
| 17 jun 2024 | 52.89 | 54.37 | 52.75 | 54.35 | 54.35 | 3,774,000 |
| 14 jun 2024 | 52.95 | 53.25 | 52.36 | 53.21 | 53.21 | 3,592,600 |
| 13 jun 2024 | 53.55 | 53.94 | 53.03 | 53.06 | 53.06 | 3,532,700 |
| 12 jun 2024 | 53.59 | 54.38 | 53.39 | 53.88 | 53.88 | 3,963,600 |
| 11 jun 2024 | 53.37 | 53.54 | 52.76 | 53.27 | 53.27 | 2,652,200 |
| 10 jun 2024 | 53.53 | 54.06 | 53.27 | 53.59 | 53.59 | 2,642,000 |
| 07 jun 2024 | 53.44 | 54.18 | 53.16 | 53.76 | 53.76 | 3,370,400 |
| 06 jun 2024 | 54.05 | 54.23 | 53.27 | 53.47 | 53.47 | 4,821,400 |
| 05 jun 2024 | 53.28 | 54.07 | 52.94 | 54.00 | 54.00 | 3,622,200 |
| 04 jun 2024 | 52.38 | 53.29 | 52.38 | 52.99 | 52.99 | 3,690,100 |
| 03 jun 2024 | 53.06 | 53.55 | 52.31 | 52.65 | 52.65 | 4,225,500 |
| 31 may 2024 | 52.51 | 53.10 | 52.03 | 53.06 | 53.06 | 7,431,400 |
| 30 may 2024 | 52.20 | 52.90 | 52.09 | 52.53 | 52.53 | 4,326,600 |
| 29 may 2024 | 52.26 | 52.49 | 51.73 | 52.14 | 52.14 | 4,790,900 |
| 28 may 2024 | 53.78 | 53.90 | 52.66 | 52.73 | 52.73 | 4,164,200 |
| 24 may 2024 | 53.52 | 54.27 | 53.23 | 54.02 | 54.02 | 2,632,200 |
| 23 may 2024 | 54.16 | 54.27 | 53.30 | 53.52 | 53.52 | 3,312,600 |
| 22 may 2024 | 54.73 | 55.11 | 53.90 | 53.95 | 53.95 | 3,590,800 |
| 21 may 2024 | 55.12 | 55.15 | 54.28 | 54.93 | 54.93 | 3,339,100 |
| 20 may 2024 | 54.52 | 55.00 | 54.30 | 54.92 | 54.92 | 3,267,600 |
| 17 may 2024 | 53.58 | 55.43 | 52.83 | 54.50 | 54.50 | 6,566,300 |
| 16 may 2024 | 55.50 | 55.53 | 54.46 | 54.58 | 54.58 | 5,160,500 |
| 15 may 2024 | 54.73 | 55.35 | 54.59 | 55.31 | 55.31 | 4,145,800 |
| 14 may 2024 | 54.37 | 54.48 | 53.80 | 54.40 | 54.40 | 5,176,700 |
| 13 may 2024 | 55.00 | 55.03 | 54.27 | 54.59 | 54.59 | 3,815,000 |
| 10 may 2024 | 55.35 | 55.76 | 54.68 | 54.74 | 54.74 | 3,899,100 |
| 09 may 2024 | 55.08 | 55.65 | 54.91 | 55.26 | 55.26 | 3,365,200 |
| 08 may 2024 | 55.77 | 55.83 | 55.12 | 55.16 | 55.16 | 2,747,200 |
| 07 may 2024 | 55.94 | 56.09 | 55.60 | 55.93 | 55.93 | 3,094,600 |
| 06 may 2024 | 55.27 | 55.76 | 55.03 | 55.74 | 55.74 | 3,209,600 |
| 03 may 2024 | 54.64 | 55.34 | 54.64 | 55.20 | 55.20 | 5,285,000 |
| 02 may 2024 | 54.62 | 54.69 | 53.65 | 54.40 | 54.40 | 3,311,100 |
| 01 may 2024 | 54.27 | 55.42 | 54.18 | 54.44 | 54.44 | 4,368,100 |
| 30 abr 2024 | 55.50 | 55.62 | 54.29 | 54.31 | 54.31 | 3,761,500 |
| 29 abr 2024 | 55.73 | 56.13 | 55.27 | 55.71 | 55.71 | 3,324,200 |
| 26 abr 2024 | 54.99 | 56.07 | 54.94 | 55.73 | 55.73 | 2,554,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.