Mercado fechado

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
52,88-0,32 (-0,60%)
No fechamento: 04:00PM EDT
52,88 0,00 (0,00%)
Pós-fechamento: 06:13PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202453,4253,6252,4152,8852,885.783.500
18 de abr. de 202454,1954,3453,1653,2053,203.490.100
17 de abr. de 202454,4954,7653,8754,0254,023.565.300
16 de abr. de 202454,8854,8954,3454,3854,384.506.100
15 de abr. de 202456,0956,2654,5654,7554,754.880.300
12 de abr. de 202455,4155,7655,0755,3855,383.609.500
11 de abr. de 202455,9856,2055,5056,0056,003.368.600
10 de abr. de 202455,8556,3155,5356,0356,033.767.600
09 de abr. de 202456,5556,7555,6156,6956,693.374.500
08 de abr. de 202456,5956,8456,2056,2856,283.953.000
05 de abr. de 202456,5656,9555,8156,5556,553.387.800
04 de abr. de 202458,0658,3555,7055,7455,744.285.000
03 de abr. de 202457,1357,9757,0257,3757,373.866.500
02 de abr. de 202457,5257,5256,7757,2557,253.900.200
01 de abr. de 202458,1358,5857,7258,0758,074.161.100
28 de mar. de 202457,8858,1557,4457,9257,925.084.200
27 de mar. de 202457,7457,9156,8157,2457,243.713.500
26 de mar. de 202457,3257,4057,0357,2257,224.302.300
25 de mar. de 202457,4157,5557,0257,1857,183.667.600
22 de mar. de 202457,4157,5957,1857,4157,414.501.300
21 de mar. de 202457,3357,8657,1957,2157,215.824.400
20 de mar. de 202456,4256,9556,2856,9056,903.890.000
19 de mar. de 202456,3756,5056,0156,2756,273.694.600
18 de mar. de 202456,5656,7756,0456,0956,093.588.900
15 de mar. de 202456,4556,7556,0056,1356,1310.434.800
14 de mar. de 202456,6456,9656,2756,4256,428.977.700
13 de mar. de 202455,1056,4654,9856,2556,259.044.900
12 de mar. de 202454,7755,4154,3555,1955,195.398.900
11 de mar. de 202454,9654,9653,7154,5354,535.446.100
08 de mar. de 202455,1955,8354,7254,9654,964.094.600
07 de mar. de 202455,1455,3854,9455,2155,214.261.500
06 de mar. de 202454,1954,8453,9354,6254,625.377.700
05 de mar. de 202454,0954,1053,5853,8653,866.521.600
04 de mar. de 202453,6854,3553,5754,1054,104.883.400
01 de mar. de 202453,0353,7052,6753,5853,584.814.400
29 de fev. de 202453,3253,3852,5853,1553,158.278.900
28 de fev. de 202452,6553,1552,3053,0853,084.917.900
27 de fev. de 202452,4353,0051,9252,9252,925.576.300
26 de fev. de 202451,0652,8150,9752,5052,509.658.600
23 de fev. de 202448,9451,5448,5851,3851,3813.718.500
22 de fev. de 202449,6249,9049,2749,4149,415.448.400
21 de fev. de 202448,3349,0248,2248,8948,893.072.300
20 de fev. de 202449,0349,2448,4848,5248,524.557.900
16 de fev. de 202449,6449,7748,9348,9648,963.927.200
15 de fev. de 202449,3449,8749,0449,7349,733.618.200
14 de fev. de 202449,5449,7548,7149,2249,223.770.600
13 de fev. de 202449,7449,9248,8049,2349,234.968.500
12 de fev. de 202450,7450,8650,2950,4850,482.710.600
09 de fev. de 202450,9751,1550,6550,9150,913.139.100
08 de fev. de 202450,8051,0750,5950,9650,962.219.400
07 de fev. de 202450,8551,2750,5850,8550,853.795.400
06 de fev. de 202450,1250,5049,7650,4850,483.132.200
05 de fev. de 202450,0050,1549,4049,9949,994.520.300
02 de fev. de 202449,2050,2448,9250,0350,034.073.500
01 de fev. de 202448,2949,2348,0649,2049,203.162.500
31 de jan. de 202448,7549,0147,9248,0448,044.018.900
30 de jan. de 202448,4348,9948,3848,9548,953.275.200
29 de jan. de 202447,8448,6747,7348,6648,663.512.900
26 de jan. de 202449,0049,0347,7448,0648,066.239.000
25 de jan. de 202448,9649,1448,4548,9948,993.505.100
24 de jan. de 202449,8049,8848,5548,6548,654.684.500
23 de jan. de 202449,4149,5949,0049,5349,533.703.300
22 de jan. de 202449,0149,5549,0049,4949,493.601.000
19 de jan. de 202448,2948,8548,2248,7048,704.067.400
18 de jan. de 202447,7848,2047,5148,1748,173.551.300
17 de jan. de 202447,7347,9947,3147,7547,753.457.500
16 de jan. de 202447,3947,9147,3647,9047,903.756.400
12 de jan. de 202447,9747,9747,3847,5747,573.672.300
11 de jan. de 202448,0048,1647,1947,8247,822.965.600
10 de jan. de 202447,4347,9847,2847,9347,937.418.700
09 de jan. de 202446,8747,5146,8247,2847,285.236.100
08 de jan. de 202446,4947,3946,4947,3447,343.692.000
05 de jan. de 202446,5546,7146,2146,5546,553.037.100
04 de jan. de 202446,7247,1646,6446,6446,643.840.800
03 de jan. de 202447,2647,3646,7846,8346,834.483.300
02 de jan. de 202448,8049,0147,2747,5147,515.203.200
29 de dez. de 202349,0049,0848,6049,0049,005.129.800
28 de dez. de 202349,0749,1848,7648,9148,911.530.600
27 de dez. de 202349,0049,0948,6848,8848,881.901.600
26 de dez. de 202349,0149,1548,5949,0049,002.491.400
22 de dez. de 202348,5148,8748,4048,8148,812.702.300
21 de dez. de 202348,1848,5247,9048,4148,414.002.300
20 de dez. de 202348,5948,9747,8947,9147,914.060.800
19 de dez. de 202348,8449,0248,3948,5648,564.432.200
18 de dez. de 202349,3749,7048,4448,7348,734.495.100
15 de dez. de 202349,2249,3648,6048,9148,9110.750.200
14 de dez. de 202350,2250,2248,8549,1649,165.391.200
13 de dez. de 202349,5450,0249,2749,8749,875.005.100
12 de dez. de 202349,0649,4748,6749,3749,373.966.300
11 de dez. de 202347,8949,1947,8449,0149,016.345.000
08 de dez. de 202347,2147,6347,0847,3947,394.750.200
07 de dez. de 202347,9748,0447,5247,6847,685.903.700
06 de dez. de 202348,9749,3047,0947,7047,706.511.400
05 de dez. de 202348,7849,1648,4548,7948,793.328.600
04 de dez. de 202349,6150,1148,8449,0949,095.680.500
01 de dez. de 202350,0850,3249,5550,1350,134.463.200
30 de nov. de 202350,2850,3549,5550,2250,229.226.800
29 de nov. de 202351,0551,1250,1050,2250,222.995.700
28 de nov. de 202351,0451,4450,6250,7350,734.800.100
27 de nov. de 202350,7651,5050,7651,2051,203.734.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...