Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPRT.US
39.10-0.04(-0.10%)(czas lokalny: 24.12.2025 13:00)Copart Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 39.33 | 39.40 | 38.86 | 39.14 | 422 678 | 0 |
| 22.12.2025 | 39.02 | 39.55 | 38.97 | 39.34 | 361 138 | 0 |
| 19.12.2025 | 39.34 | 39.50 | 39.02 | 39.05 | 471 606 | 0 |
| 18.12.2025 | 39.20 | 39.49 | 39.09 | 39.20 | 510 809 | 0 |
| 17.12.2025 | 38.86 | 39.43 | 38.86 | 39.10 | 562 809 | 0 |
| 16.12.2025 | 38.65 | 39.22 | 38.60 | 39.13 | 581 543 | 0 |
| 15.12.2025 | 38.98 | 39.54 | 38.59 | 38.66 | 568 397 | 0 |
| 12.12.2025 | 38.77 | 39.00 | 38.57 | 38.68 | 451 379 | 0 |
| 11.12.2025 | 39.10 | 39.37 | 38.62 | 38.70 | 424 836 | 0 |
| 10.12.2025 | 38.38 | 39.27 | 38.38 | 39.18 | 503 539 | 0 |
| 09.12.2025 | 38.39 | 38.59 | 38.27 | 38.44 | 366 347 | 0 |
| 08.12.2025 | 38.80 | 38.80 | 38.18 | 38.40 | 497 590 | 0 |
| 05.12.2025 | 38.83 | 38.99 | 38.66 | 38.73 | 465 220 | 0 |
| 04.12.2025 | 39.02 | 39.09 | 38.68 | 38.79 | 354 373 | 0 |
| 03.12.2025 | 38.92 | 39.28 | 38.73 | 38.84 | 487 282 | 0 |
| 02.12.2025 | 39.27 | 39.39 | 38.81 | 38.95 | 500 236 | 0 |
| 01.12.2025 | 38.79 | 39.67 | 38.63 | 39.17 | 549 640 | 0 |
| 28.11.2025 | 38.84 | 39.29 | 38.81 | 38.99 | 264 499 | 0 |
| 26.11.2025 | 39.09 | 39.22 | 38.67 | 38.73 | 487 165 | 0 |
| 25.11.2025 | 39.05 | 39.59 | 38.82 | 39.04 | 582 948 | 0 |
| 24.11.2025 | 40.64 | 40.64 | 38.67 | 38.90 | 935 475 | 0 |
| 21.11.2025 | 40.37 | 40.92 | 39.39 | 40.75 | 1 608 015 | 0 |
| 20.11.2025 | 41.38 | 41.74 | 40.87 | 41.06 | 800 530 | 0 |
| 19.11.2025 | 41.38 | 41.69 | 41.20 | 41.41 | 1 323 084 | 0 |
| 18.11.2025 | 41.38 | 41.76 | 41.06 | 41.33 | 1 945 903 | 0 |
| 17.11.2025 | 40.92 | 41.62 | 40.76 | 41.33 | 1 292 632 | 0 |
| 14.11.2025 | 41.56 | 41.74 | 40.86 | 41.09 | 2 983 032 | 0 |
| 13.11.2025 | 40.98 | 41.90 | 40.85 | 41.62 | 2 184 354 | 0 |
| 12.11.2025 | 41.20 | 42.05 | 41.16 | 41.28 | 3 194 169 | 0 |
| 11.11.2025 | 41.48 | 41.66 | 41.00 | 41.35 | 1 660 122 | 0 |
| 10.11.2025 | 40.66 | 41.54 | 39.73 | 41.40 | 2 296 302 | 0 |
| 07.11.2025 | 40.22 | 40.54 | 39.75 | 40.52 | 1 726 098 | 0 |
| 06.11.2025 | 41.68 | 41.68 | 39.58 | 39.99 | 3 381 408 | 0 |
| 05.11.2025 | 42.70 | 42.95 | 41.84 | 41.92 | 1 979 439 | 0 |
| 04.11.2025 | 43.30 | 43.34 | 42.63 | 42.85 | 1 205 970 | 0 |
| 03.11.2025 | 42.84 | 43.03 | 42.32 | 43.00 | 1 390 690 | 0 |
| 31.10.2025 | 42.21 | 43.05 | 42.01 | 43.02 | 1 213 743 | 0 |
| 30.10.2025 | 42.42 | 42.99 | 42.26 | 42.48 | 822 588 | 0 |
| 29.10.2025 | 43.70 | 43.70 | 42.41 | 42.52 | 482 880 | 0 |
| 28.10.2025 | 43.97 | 44.34 | 43.71 | 44.07 | 291 528 | 0 |
| 27.10.2025 | 44.73 | 44.75 | 44.11 | 44.14 | 372 491 | 0 |
| 24.10.2025 | 45.10 | 45.25 | 44.56 | 44.65 | 241 254 | 0 |
| 23.10.2025 | 44.87 | 45.17 | 44.50 | 44.66 | 252 645 | 0 |
| 22.10.2025 | 45.70 | 45.74 | 44.69 | 44.92 | 361 777 | 0 |
| 21.10.2025 | 44.80 | 45.89 | 44.65 | 45.76 | 350 694 | 0 |
| 20.10.2025 | 44.49 | 44.83 | 44.24 | 44.74 | 238 939 | 0 |
| 17.10.2025 | 44.08 | 44.57 | 43.83 | 44.33 | 580 438 | 0 |
| 16.10.2025 | 44.66 | 44.66 | 43.32 | 44.06 | 1 070 640 | 0 |
| 15.10.2025 | 44.91 | 44.93 | 44.41 | 44.58 | 924 148 | 0 |
| 14.10.2025 | 43.98 | 44.91 | 43.98 | 44.79 | 593 810 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
