Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPRT.US
53.06+0.53(+1.01%)(czas lokalny: 31.05.2024 16:00)Copart, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 52.51 | 53.10 | 52.03 | 53.06 | 7 431 407 | 0 |
30.05.2024 | 52.20 | 52.90 | 52.09 | 52.53 | 4 326 656 | 0 |
29.05.2024 | 52.36 | 52.48 | 51.73 | 52.14 | 4 790 933 | 0 |
28.05.2024 | 53.78 | 53.90 | 52.66 | 52.73 | 4 164 250 | 0 |
24.05.2024 | 53.52 | 54.02 | 54.02 | 54.02 | 2 632 294 | 0 |
23.05.2024 | 54.16 | 54.27 | 53.30 | 53.52 | 3 312 580 | 0 |
22.05.2024 | 54.73 | 55.12 | 53.90 | 53.95 | 3 590 807 | 0 |
21.05.2024 | 55.12 | 55.16 | 54.28 | 54.93 | 3 339 336 | 0 |
20.05.2024 | 54.52 | 55.00 | 54.30 | 54.92 | 3 267 620 | 0 |
17.05.2024 | 53.54 | 55.43 | 52.83 | 54.50 | 6 566 476 | 0 |
16.05.2024 | 55.50 | 55.53 | 54.45 | 54.58 | 5 160 478 | 0 |
15.05.2024 | 54.73 | 55.35 | 54.59 | 55.31 | 4 145 757 | 0 |
14.05.2024 | 54.37 | 54.48 | 53.80 | 54.40 | 5 176 755 | 0 |
13.05.2024 | 55.00 | 55.03 | 54.27 | 54.59 | 3 815 017 | 0 |
10.05.2024 | 55.35 | 55.76 | 54.68 | 54.74 | 3 899 065 | 0 |
09.05.2024 | 55.08 | 55.65 | 54.91 | 55.26 | 3 365 242 | 0 |
08.05.2024 | 55.77 | 55.83 | 55.12 | 55.16 | 2 747 247 | 0 |
07.05.2024 | 55.94 | 56.09 | 55.60 | 55.93 | 3 094 601 | 0 |
06.05.2024 | 55.27 | 55.76 | 55.03 | 55.74 | 3 209 620 | 0 |
03.05.2024 | 54.64 | 55.34 | 54.64 | 55.20 | 5 285 026 | 0 |
02.05.2024 | 54.66 | 54.69 | 53.65 | 54.40 | 3 311 202 | 0 |
01.05.2024 | 54.27 | 55.42 | 54.18 | 54.44 | 4 368 332 | 0 |
30.04.2024 | 55.50 | 55.62 | 54.29 | 54.31 | 3 761 541 | 0 |
29.04.2024 | 55.73 | 56.13 | 55.27 | 55.71 | 3 324 229 | 0 |
26.04.2024 | 54.99 | 56.07 | 54.94 | 55.73 | 2 553 981 | 0 |
25.04.2024 | 54.80 | 55.36 | 54.31 | 55.22 | 4 655 497 | 0 |
24.04.2024 | 54.26 | 55.04 | 54.20 | 54.93 | 3 717 956 | 0 |
23.04.2024 | 53.37 | 54.48 | 53.26 | 54.31 | 3 585 326 | 0 |
22.04.2024 | 53.28 | 53.57 | 52.87 | 53.30 | 3 307 307 | 0 |
19.04.2024 | 53.36 | 53.62 | 52.41 | 52.88 | 5 783 462 | 0 |
18.04.2024 | 54.19 | 54.34 | 53.16 | 53.20 | 3 489 754 | 0 |
17.04.2024 | 54.47 | 54.76 | 53.87 | 54.02 | 3 565 344 | 0 |
16.04.2024 | 54.88 | 54.89 | 54.34 | 54.38 | 4 505 911 | 0 |
15.04.2024 | 56.09 | 56.26 | 54.56 | 54.75 | 4 880 297 | 0 |
12.04.2024 | 55.39 | 55.76 | 55.07 | 55.38 | 3 610 042 | 0 |
11.04.2024 | 55.98 | 56.20 | 55.50 | 56.00 | 3 368 608 | 0 |
10.04.2024 | 55.85 | 56.31 | 55.53 | 56.03 | 3 767 638 | 0 |
09.04.2024 | 56.55 | 56.75 | 55.61 | 56.69 | 3 374 534 | 0 |
08.04.2024 | 56.59 | 56.84 | 56.20 | 56.28 | 3 953 106 | 0 |
05.04.2024 | 56.08 | 56.95 | 55.81 | 56.55 | 3 387 869 | 0 |
04.04.2024 | 58.05 | 58.35 | 55.70 | 55.74 | 4 284 954 | 0 |
03.04.2024 | 57.13 | 57.97 | 57.02 | 57.37 | 3 866 556 | 0 |
02.04.2024 | 57.44 | 57.52 | 56.77 | 57.25 | 3 900 332 | 0 |
01.04.2024 | 58.13 | 58.58 | 57.72 | 58.07 | 4 161 110 | 0 |
28.03.2024 | 57.57 | 57.92 | 57.92 | 57.92 | 5 084 249 | 0 |
27.03.2024 | 57.74 | 57.91 | 56.80 | 57.24 | 3 713 630 | 0 |
26.03.2024 | 57.32 | 57.40 | 57.03 | 57.22 | 4 302 295 | 0 |
25.03.2024 | 57.41 | 57.55 | 57.02 | 57.18 | 3 667 728 | 0 |
22.03.2024 | 57.27 | 57.59 | 57.18 | 57.41 | 4 501 606 | 0 |
21.03.2024 | 57.33 | 57.85 | 57.19 | 57.21 | 5 824 396 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus