Italia markets close in 1 hour 27 minutes

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,47+0,26 (+0,50%)
In data: 10:03AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202453,3653,6253,1953,4753,47564.140
18 apr 202454,1954,3453,1653,2053,203.489.600
17 apr 202454,4954,7653,8754,0254,023.565.300
16 apr 202454,8854,8954,3454,3854,384.506.100
15 apr 202456,0956,2654,5654,7554,754.880.300
12 apr 202455,4155,7655,0755,3855,383.609.500
11 apr 202455,9856,2055,5056,0056,003.368.600
10 apr 202455,8556,3155,5356,0356,033.767.600
09 apr 202456,5556,7555,6156,6956,693.374.500
08 apr 202456,5956,8456,2056,2856,283.953.000
05 apr 202456,5656,9555,8156,5556,553.387.800
04 apr 202458,0658,3555,7055,7455,744.285.000
03 apr 202457,1357,9757,0257,3757,373.866.500
02 apr 202457,5257,5256,7757,2557,253.900.200
01 apr 202458,1358,5857,7258,0758,074.161.100
28 mar 202457,8858,1557,4457,9257,925.084.200
27 mar 202457,7457,9156,8157,2457,243.713.500
26 mar 202457,3257,4057,0357,2257,224.302.300
25 mar 202457,4157,5557,0257,1857,183.667.600
22 mar 202457,4157,5957,1857,4157,414.501.300
21 mar 202457,3357,8657,1957,2157,215.824.400
20 mar 202456,4256,9556,2856,9056,903.890.000
19 mar 202456,3756,5056,0156,2756,273.694.600
18 mar 202456,5656,7756,0456,0956,093.588.900
15 mar 202456,4556,7556,0056,1356,1310.434.800
14 mar 202456,6456,9656,2756,4256,428.977.700
13 mar 202455,1056,4654,9856,2556,259.044.900
12 mar 202454,7755,4154,3555,1955,195.398.900
11 mar 202454,9654,9653,7154,5354,535.446.100
08 mar 202455,1955,8354,7254,9654,964.094.600
07 mar 202455,1455,3854,9455,2155,214.261.500
06 mar 202454,1954,8453,9354,6254,625.377.700
05 mar 202454,0954,1053,5853,8653,866.521.600
04 mar 202453,6854,3553,5754,1054,104.883.400
01 mar 202453,0353,7052,6753,5853,584.814.400
29 feb 202453,3253,3852,5853,1553,158.278.900
28 feb 202452,6553,1552,3053,0853,084.917.900
27 feb 202452,4353,0051,9252,9252,925.576.300
26 feb 202451,0652,8150,9752,5052,509.658.600
23 feb 202448,9451,5448,5851,3851,3813.718.500
22 feb 202449,6249,9049,2749,4149,415.448.400
21 feb 202448,3349,0248,2248,8948,893.072.300
20 feb 202449,0349,2448,4848,5248,524.557.900
16 feb 202449,6449,7748,9348,9648,963.927.200
15 feb 202449,3449,8749,0449,7349,733.618.200
14 feb 202449,5449,7548,7149,2249,223.770.600
13 feb 202449,7449,9248,8049,2349,234.968.500
12 feb 202450,7450,8650,2950,4850,482.710.600
09 feb 202450,9751,1550,6550,9150,913.139.100
08 feb 202450,8051,0750,5950,9650,962.219.400
07 feb 202450,8551,2750,5850,8550,853.795.400
06 feb 202450,1250,5049,7650,4850,483.132.200
05 feb 202450,0050,1549,4049,9949,994.520.300
02 feb 202449,2050,2448,9250,0350,034.073.500
01 feb 202448,2949,2348,0649,2049,203.162.500
31 gen 202448,7549,0147,9248,0448,044.018.900
30 gen 202448,4348,9948,3848,9548,953.275.200
29 gen 202447,8448,6747,7348,6648,663.512.900
26 gen 202449,0049,0347,7448,0648,066.239.000
25 gen 202448,9649,1448,4548,9948,993.505.100
24 gen 202449,8049,8848,5548,6548,654.684.500
23 gen 202449,4149,5949,0049,5349,533.703.300
22 gen 202449,0149,5549,0049,4949,493.601.000
19 gen 202448,2948,8548,2248,7048,704.067.400
18 gen 202447,7848,2047,5148,1748,173.551.300
17 gen 202447,7347,9947,3147,7547,753.457.500
16 gen 202447,3947,9147,3647,9047,903.756.400
12 gen 202447,9747,9747,3847,5747,573.672.300
11 gen 202448,0048,1647,1947,8247,822.965.600
10 gen 202447,4347,9847,2847,9347,937.418.700
09 gen 202446,8747,5146,8247,2847,285.236.100
08 gen 202446,4947,3946,4947,3447,343.692.000
05 gen 202446,5546,7146,2146,5546,553.037.100
04 gen 202446,7247,1646,6446,6446,643.840.800
03 gen 202447,2647,3646,7846,8346,834.483.300
02 gen 202448,8049,0147,2747,5147,515.203.200
29 dic 202349,0049,0848,6049,0049,005.129.800
28 dic 202349,0749,1848,7648,9148,911.530.600
27 dic 202349,0049,0948,6848,8848,881.901.600
26 dic 202349,0149,1548,5949,0049,002.491.400
22 dic 202348,5148,8748,4048,8148,812.702.300
21 dic 202348,1848,5247,9048,4148,414.002.300
20 dic 202348,5948,9747,8947,9147,914.060.800
19 dic 202348,8449,0248,3948,5648,564.432.200
18 dic 202349,3749,7048,4448,7348,734.495.100
15 dic 202349,2249,3648,6048,9148,9110.750.200
14 dic 202350,2250,2248,8549,1649,165.391.200
13 dic 202349,5450,0249,2749,8749,875.005.100
12 dic 202349,0649,4748,6749,3749,373.966.300
11 dic 202347,8949,1947,8449,0149,016.345.000
08 dic 202347,2147,6347,0847,3947,394.750.200
07 dic 202347,9748,0447,5247,6847,685.903.700
06 dic 202348,9749,3047,0947,7047,706.511.400
05 dic 202348,7849,1648,4548,7948,793.328.600
04 dic 202349,6150,1148,8449,0949,095.680.500
01 dic 202350,0850,3249,5550,1350,134.463.200
30 nov 202350,2850,3549,5550,2250,229.226.800
29 nov 202351,0551,1250,1050,2250,222.995.700
28 nov 202351,0451,4450,6250,7350,734.800.100
27 nov 202350,7651,5050,7651,2051,203.734.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...