Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPRT.US
51.60+0.61(+1.20%)(czas lokalny: 15.08.2024 16:00)Copart, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 51.43 | 51.92 | 51.15 | 51.60 | 6 035 947 | 0 |
14.08.2024 | 50.82 | 51.14 | 50.62 | 50.99 | 4 110 313 | 0 |
13.08.2024 | 50.58 | 51.11 | 50.12 | 50.97 | 4 335 171 | 0 |
12.08.2024 | 50.78 | 51.01 | 50.10 | 50.26 | 2 790 540 | 0 |
09.08.2024 | 49.97 | 51.17 | 49.84 | 50.99 | 2 904 276 | 0 |
08.08.2024 | 49.34 | 50.20 | 49.07 | 50.09 | 4 756 886 | 0 |
07.08.2024 | 50.02 | 50.45 | 49.13 | 49.19 | 5 222 760 | 0 |
06.08.2024 | 50.82 | 50.84 | 49.21 | 49.66 | 7 245 867 | 0 |
05.08.2024 | 51.22 | 51.59 | 50.32 | 50.93 | 4 545 858 | 0 |
02.08.2024 | 52.15 | 52.27 | 50.89 | 51.73 | 3 767 234 | 0 |
01.08.2024 | 52.27 | 53.19 | 51.68 | 52.23 | 4 140 895 | 0 |
31.07.2024 | 52.32 | 52.64 | 51.86 | 52.33 | 4 360 279 | 0 |
30.07.2024 | 51.42 | 51.84 | 51.25 | 51.72 | 4 807 909 | 0 |
29.07.2024 | 51.13 | 51.32 | 50.73 | 51.05 | 3 162 686 | 0 |
26.07.2024 | 50.88 | 51.36 | 50.59 | 51.05 | 3 969 340 | 0 |
25.07.2024 | 51.36 | 51.62 | 50.41 | 50.43 | 4 661 091 | 0 |
24.07.2024 | 52.25 | 52.40 | 51.12 | 51.16 | 4 235 928 | 0 |
23.07.2024 | 52.32 | 52.75 | 52.23 | 52.32 | 3 408 002 | 0 |
22.07.2024 | 52.17 | 52.56 | 51.66 | 52.53 | 3 848 189 | 0 |
19.07.2024 | 51.88 | 52.45 | 51.52 | 51.71 | 4 743 220 | 0 |
18.07.2024 | 52.89 | 53.02 | 51.48 | 51.65 | 7 614 417 | 0 |
17.07.2024 | 53.64 | 53.75 | 52.97 | 52.99 | 6 821 223 | 0 |
16.07.2024 | 54.78 | 54.85 | 53.70 | 54.00 | 4 762 755 | 0 |
15.07.2024 | 55.47 | 55.65 | 54.60 | 54.72 | 5 415 453 | 0 |
12.07.2024 | 55.21 | 56.05 | 55.13 | 55.54 | 3 309 548 | 0 |
11.07.2024 | 54.20 | 55.01 | 54.12 | 54.84 | 4 654 689 | 0 |
10.07.2024 | 54.37 | 54.51 | 53.90 | 54.13 | 3 527 863 | 0 |
09.07.2024 | 55.00 | 55.22 | 54.34 | 54.44 | 2 687 509 | 0 |
08.07.2024 | 54.44 | 54.87 | 54.11 | 54.79 | 2 894 425 | 0 |
05.07.2024 | 53.85 | 54.42 | 53.56 | 54.22 | 4 272 489 | 0 |
03.07.2024 | 54.63 | 54.73 | 53.65 | 53.89 | 2 265 871 | 0 |
02.07.2024 | 53.25 | 54.71 | 52.90 | 54.69 | 3 214 733 | 0 |
01.07.2024 | 54.12 | 54.38 | 53.18 | 53.35 | 3 609 596 | 0 |
28.06.2024 | 54.88 | 55.34 | 54.01 | 54.16 | 25 202 544 | 0 |
27.06.2024 | 54.81 | 54.95 | 54.44 | 54.76 | 3 876 420 | 0 |
26.06.2024 | 54.83 | 55.15 | 54.41 | 54.63 | 3 817 696 | 0 |
25.06.2024 | 55.14 | 55.33 | 54.69 | 55.27 | 3 676 246 | 0 |
24.06.2024 | 54.29 | 55.00 | 54.06 | 54.90 | 3 711 345 | 0 |
21.06.2024 | 54.28 | 54.38 | 53.81 | 54.24 | 5 559 554 | 0 |
20.06.2024 | 54.94 | 54.98 | 53.35 | 54.01 | 4 462 498 | 0 |
18.06.2024 | 54.24 | 54.86 | 54.86 | 54.86 | 3 251 462 | 0 |
17.06.2024 | 52.89 | 54.37 | 52.75 | 54.35 | 3 774 007 | 0 |
14.06.2024 | 52.95 | 53.25 | 52.36 | 53.21 | 3 592 571 | 0 |
13.06.2024 | 53.55 | 53.94 | 53.03 | 53.06 | 3 532 699 | 0 |
12.06.2024 | 53.59 | 54.38 | 53.39 | 53.88 | 3 963 555 | 0 |
11.06.2024 | 53.37 | 53.53 | 52.76 | 53.27 | 2 652 323 | 0 |
10.06.2024 | 53.53 | 54.06 | 53.27 | 53.59 | 2 642 115 | 0 |
07.06.2024 | 53.44 | 54.17 | 53.16 | 53.76 | 3 370 405 | 0 |
06.06.2024 | 54.05 | 54.23 | 53.27 | 53.47 | 4 821 404 | 0 |
05.06.2024 | 53.28 | 54.07 | 52.94 | 54.00 | 3 622 228 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus