Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPRT.US
57.24+0.02(+0.03%)(czas lokalny: 27.03.2024 16:00)Copart, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
20.03.2024 | 56.42 | 56.95 | 56.28 | 56.90 | 3 890 011 | 0 |
19.03.2024 | 56.37 | 56.50 | 56.01 | 56.27 | 3 694 592 | 0 |
18.03.2024 | 56.56 | 56.77 | 56.04 | 56.09 | 3 588 948 | 0 |
15.03.2024 | 56.45 | 56.75 | 56.00 | 56.13 | 10 434 765 | 0 |
14.03.2024 | 56.64 | 56.97 | 56.27 | 56.42 | 8 977 663 | 0 |
13.03.2024 | 55.10 | 56.45 | 54.98 | 56.25 | 9 044 944 | 0 |
12.03.2024 | 54.77 | 55.41 | 54.35 | 55.19 | 5 398 991 | 0 |
11.03.2024 | 54.96 | 55.00 | 53.71 | 54.53 | 5 446 224 | 0 |
08.03.2024 | 55.19 | 55.83 | 54.72 | 54.96 | 4 094 668 | 0 |
07.03.2024 | 55.14 | 55.38 | 54.94 | 55.21 | 4 261 471 | 0 |
06.03.2024 | 54.19 | 54.84 | 53.93 | 54.62 | 5 377 733 | 0 |
05.03.2024 | 54.09 | 54.10 | 53.58 | 53.86 | 6 521 622 | 0 |
04.03.2024 | 53.70 | 54.35 | 53.57 | 54.10 | 4 883 397 | 0 |
01.03.2024 | 53.03 | 53.70 | 52.67 | 53.58 | 4 814 500 | 0 |
29.02.2024 | 53.32 | 53.38 | 52.58 | 53.15 | 8 278 884 | 0 |
28.02.2024 | 52.65 | 53.15 | 52.30 | 53.08 | 4 917 879 | 0 |
27.02.2024 | 52.43 | 52.99 | 51.92 | 52.92 | 5 576 341 | 0 |
26.02.2024 | 51.06 | 52.81 | 50.97 | 52.50 | 9 658 580 | 0 |
23.02.2024 | 48.82 | 51.53 | 48.58 | 51.38 | 13 718 464 | 0 |
22.02.2024 | 49.59 | 49.90 | 49.27 | 49.41 | 5 448 413 | 0 |
21.02.2024 | 48.33 | 49.02 | 48.22 | 48.89 | 3 072 323 | 0 |
20.02.2024 | 49.03 | 49.24 | 48.48 | 48.52 | 4 557 860 | 0 |
16.02.2024 | 49.64 | 48.96 | 48.96 | 48.96 | 3 927 250 | 0 |
15.02.2024 | 49.34 | 49.87 | 49.04 | 49.73 | 3 618 430 | 0 |
14.02.2024 | 49.54 | 49.74 | 48.71 | 49.22 | 3 770 572 | 0 |
13.02.2024 | 49.74 | 49.91 | 48.80 | 49.23 | 4 968 454 | 0 |
12.02.2024 | 50.74 | 50.86 | 50.29 | 50.48 | 2 710 570 | 0 |
09.02.2024 | 50.97 | 51.15 | 50.65 | 50.91 | 3 139 133 | 0 |
08.02.2024 | 50.80 | 51.07 | 50.59 | 50.96 | 2 219 474 | 0 |
07.02.2024 | 50.85 | 51.27 | 50.58 | 50.85 | 3 795 368 | 0 |
06.02.2024 | 50.12 | 50.50 | 49.76 | 50.48 | 3 132 223 | 0 |
05.02.2024 | 49.91 | 50.15 | 49.40 | 49.99 | 4 520 421 | 0 |
02.02.2024 | 49.20 | 50.24 | 48.92 | 50.03 | 4 074 209 | 0 |
01.02.2024 | 48.29 | 49.23 | 48.06 | 49.20 | 3 162 544 | 0 |
31.01.2024 | 48.75 | 49.02 | 47.92 | 48.04 | 4 018 865 | 0 |
30.01.2024 | 48.43 | 48.99 | 48.38 | 48.95 | 3 275 170 | 0 |
29.01.2024 | 47.84 | 48.66 | 47.73 | 48.66 | 3 513 073 | 0 |
26.01.2024 | 49.00 | 49.03 | 47.74 | 48.06 | 6 238 964 | 0 |
25.01.2024 | 48.96 | 49.14 | 48.45 | 48.99 | 3 505 080 | 0 |
24.01.2024 | 49.80 | 49.88 | 48.55 | 48.65 | 4 684 482 | 0 |
23.01.2024 | 49.41 | 49.59 | 49.01 | 49.53 | 3 703 389 | 0 |
22.01.2024 | 49.00 | 49.55 | 49.00 | 49.49 | 3 601 001 | 0 |
19.01.2024 | 48.29 | 48.85 | 48.22 | 48.70 | 4 068 729 | 0 |
18.01.2024 | 47.78 | 48.20 | 47.51 | 48.17 | 3 551 305 | 0 |
17.01.2024 | 47.86 | 47.99 | 47.31 | 47.75 | 3 457 518 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus