|
Market Closed -
Nasdaq
16:00:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 29.95 USD | -2.60% |
|
-11.18% | -23.50% |
| 07:17pm | US stocks end higher as strong inflation data cements rate-hike bets | RE |
| 09-11 | Wall Street Rises at End of Losing Week Amid Inflation Worries | MT |
Stock exchange
Nasdaq
CPRT 29.95 $
-2.60%
655M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CPRT | 29.95USD | -2.60% | 655M $ | ||
CBOE
| CPRT | 29.93USD | -2.76% | 32.64M $ | |
|
Tradegate
| CO6 | 25.82EUR | -2.60% | 148K € | |
|
Boerse Muenchen
| CO6 | 25.88EUR | -9.79% | 91.59K € | |
|
Deutsche Boerse AG
| CO6 | 25.68EUR | -5.97% | 10.14K € | |
|
Borsa Italiana
| 1CPRT | 27.54EUR | -1.55% | 9.03K € | |
|
London S.E.
| 0ACI | 33.03EUR | -2.97% | 7.73K € | |
|
Mexican S.E.
| CPRT * | 540.00MXN | -0.37% | 27.54K $ | |
|
London S.E.
| 0ACI | 33.47USD | +3.43% | 1.14K $ | |
|
Börse Stuttgart
| CO6 | 28.26EUR | +6.82% | 0 € | |
| C1PR34 | 77.12BRL | -13.97% | 161K R$ |
Quotes 5-day view: Copart, Inc.
Delayed Quote Nasdaq
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$33.72 | US$32.60 | US$32.03 | US$30.75 | US$29.95 |
| Volume | 6,589,887 | 7,172,471 | 7,691,064 | 15,203,736 | 21,858,866 |
| Change | +0.42% | -3.32% | -1.75% | -4.00% | -2.60% |
| Opening | US$33.33 | US$33.17 | US$32.36 | US$31.91 | US$32.01 |
| High | US$33.91 | US$33.53 | US$32.50 | US$32.26 | US$32.05 |
| Low | US$33.01 | US$32.40 | US$31.74 | US$30.54 | US$29.58 |
Performance
| 1 day | -2.60% | ||
| 1 week | -11.18% | ||
| Current month | -9.21% | ||
| 1 month | +1.87% | ||
| 3 months | -3.57% | ||
| 6 months | -15.75% | ||
| Current year | -23.50% | ||
| 1 year | -38.75% | ||
| 3 years | -33.44% | ||
| 5 years | -16.36% | ||
| 10 years | +379.10% |
Volumes
marketsDaily volume
21,860,312
Estimated daily volume
21,860,312
Avg. Volume 20 sessions
7,992,290
Daily volume ratio
2.74
Avg. Volume 20 sessions USD
239,369,085.5
Record volume 1
278,010,560
Record volume 2
247,737,632
Record volume 3
213,690,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
28,468,703,071
Net sales (USD)
4,666,209,000
Number of employees
13,800
Sales / Employee (USD)
338,131
Free-Float
90.99 %
Free-Float capitalization (USD)
25,903,048,224
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
32.54
Moving average 20 days
32.49
Moving average 50 days
30.2
Moving average 100 days
31.17
Price spread / (MMA5)
+8.63%
Price spread / (MMA20)
+8.47%
Price spread / (MMA50)
+0.84%
Price spread / (MMA100)
+4.07%
RSI 9 days
45.91
RSI 14 days
50.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.60% | -11.18% | -38.75% | -33.44% | 28.47B | |
| +0.68% | -3.48% | -29.68% | +23.21% | 270B | |
| +1.73% | -11.23% | -11.20% | +99.49% | 163B | |
| -0.04% | -5.35% | -38.11% | -20.11% | 111B | |
| -0.47% | -4.09% | -18.85% | +33.34% | 96.64B | |
| +0.47% | -3.28% | -26.16% | -39.92% | 58.84B | |
| +2.59% | +4.20% | +16.54% | +147.64% | 46.74B | |
| +3.80% | +0.07% | -29.58% | +25.60% | 14.92B | |
| -0.87% | -5.53% | -31.33% | -15.69% | 6.96B | |
| +1.86% | -3.10% | +1.45% | -9.43% | 6.13B | |
| Average | +0.87% | -4.92% | -20.57% | +21.07% | 80.22B | |
| Weighted average by Cap. | +0.91% | -5.96% | -22.93% | +34.00% |
Historical Quotes: Copart, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dbcaac760dbda.jP-obuHQrBZJrO5o0WjSUIwuZPElNNZl0i0Pvhd3rpk.9bGdBJOG5HUW1o8svTzrZ_tjL7BNAZgkqxxejkAzw8jkndAt1bKVUzuajQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 29.95 | 1,886,349 | 17,292,866 |
| 15:59:59 | 29.94 | 100 | 15,406,517 |
| 15:59:59 | 29.94 | 200 | 15,406,417 |
| 15:59:59 | 29.93 | 200 | 15,406,217 |
| 15:59:59 | 29.94 | 100 | 15,406,017 |
| 15:59:59 | 29.94 | 350 | 15,405,917 |
| 15:59:59 | 29.93 | 800 | 15,405,567 |
| 15:59:59 | 29.93 | 500 | 15,404,767 |
| 15:59:59 | 29.93 | 100 | 15,404,267 |
| 15:59:59 | 29.93 | 600 | 15,404,167 |
Price Extremes
| 1 week | 29.58 |  | 33.53 |
| 1 month | 28.85 | | 34.62 |
| Current year | 26.81 | | 41.79 |
| 1 year | 26.81 | | 48.77 |
| 3 years | 26.81 | | 64.38 |
| 5 years | 25.55 | | 64.38 |
| 10 years | 6.18 | | 64.38 |
Monthly variations
Annual variations
| 2026 | -23.50% | ||
| 2025 | -31.78% | ||
| 2024 | +17.12% | ||
| 2023 | +60.95% | ||
| 2022 | -19.68% | ||
| 2021 | +19.15% | ||
| 2020 | +39.93% | ||
| 2019 | +90.33% | ||
| 2018 | +10.63% | ||
| 2017 | +55.89% | ||
| 2016 | +45.78% | ||
| 2015 | +4.17% | ||
| 2014 | -0.44% | ||
| 2013 | +24.24% | ||
| 2012 | +23.20% | ||
| 2011 | +28.22% | ||
| 2010 | +1.99% | ||
| 2009 | +34.68% | ||
| 2008 | -36.10% | ||
| 2007 | +41.83% | ||
| 2006 | +30.10% | ||
| 2005 | -12.39% | ||
| 2004 | +58.55% | ||
| 2003 | +40.20% | ||
| 2002 | -51.17% | ||
| 2001 | +69.16% | ||
| 2000 | -1.15% | ||
| 1999 | +168.73% | ||
| 1998 | +81.12% | ||
| 1997 | +36.19% | ||
| 1996 | -50.00% | ||
| 1995 | +48.94% | ||
| 1994 | +20.51% |
- Stock Market
- Stocks
- CPRT Stock
- Quotes Copart, Inc.
Select your edition
All financial news and data tailored to specific country editions
