Copart, Inc. CPRT
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$27,28+0,14 (+%0,52)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27,28 | +%0,52 | $27,23 | $27,49 | $27,01 | 7,85M |
| 2026-09-29 | $27,14 | -%0,29 | $27,12 | $27,26 | $26,74 | 8,81M |
| 2026-09-28 | $27,22 | -%1,34 | $27,45 | $27,55 | $27,11 | 8,05M |
| 2026-09-25 | $27,59 | -%1,60 | $27,88 | $27,99 | $27,54 | 10,90M |
| 2026-09-24 | $28,04 | -%2,87 | $28,78 | $28,88 | $28,00 | 8,38M |
| 2026-09-23 | $28,87 | +%0,24 | $28,76 | $28,87 | $28,32 | 11,03M |
| 2026-09-22 | $28,80 | -%0,38 | $29,30 | $29,37 | $28,70 | 8,78M |
| 2026-09-21 | $28,91 | -%1,26 | $29,19 | $29,31 | $28,71 | 11,10M |
| 2026-09-18 | $29,28 | -%1,28 | $29,64 | $29,64 | $29,17 | 25,59M |
| 2026-09-17 | $29,66 | -%3,76 | $30,80 | $30,80 | $29,45 | 9,31M |
| 2026-09-16 | $30,82 | -%0,71 | $30,57 | $30,96 | $30,47 | 7,49M |
| 2026-09-15 | $31,04 | -%2,17 | $31,55 | $31,83 | $30,99 | 7,43M |
| 2026-09-14 | $31,73 | +%5,94 | $30,63 | $31,83 | $30,25 | 11,28M |
| 2026-09-11 | $29,95 | -%2,60 | $32,01 | $32,05 | $29,58 | 21,85M |
| 2026-09-10 | $30,75 | -%4,00 | $31,91 | $32,26 | $30,54 | 15,20M |
| 2026-09-09 | $32,03 | -%1,75 | $32,36 | $32,50 | $31,74 | 7,69M |
| 2026-09-08 | $32,60 | -%3,32 | $33,17 | $33,53 | $32,40 | 7,17M |
| 2026-09-04 | $33,72 | +%0,42 | $33,33 | $33,91 | $33,01 | 6,59M |
| 2026-09-03 | $33,58 | +%4,42 | $33,52 | $34,44 | $32,94 | 8,40M |
| 2026-09-02 | $32,16 | -%0,95 | $32,38 | $32,49 | $31,89 | 6,51M |
| 2026-09-01 | $32,47 | -%1,58 | $32,74 | $32,86 | $32,27 | 5,55M |
| 2026-08-31 | $32,99 | %0,00 | $32,96 | $33,48 | $32,76 | 9,72M |
| 2026-08-28 | $32,99 | +%0,70 | $32,86 | $33,25 | $32,84 | 6,77M |
| 2026-08-27 | $32,76 | +%0,28 | $32,43 | $32,96 | $32,39 | 7,72M |
| 2026-08-26 | $32,67 | -%1,98 | $33,00 | $33,42 | $32,65 | 5,40M |
| 2026-08-25 | $33,33 | +%0,21 | $32,80 | $33,50 | $32,22 | 9,98M |
| 2026-08-24 | $33,26 | -%1,60 | $34,04 | $34,08 | $33,15 | 8,50M |
| 2026-08-21 | $33,80 | -%1,54 | $34,48 | $34,60 | $33,78 | 11,08M |
| 2026-08-20 | $34,33 | +%1,42 | $33,49 | $34,63 | $33,42 | 10,80M |
| 2026-08-19 | $33,85 | +%7,43 | $31,64 | $33,88 | $31,55 | 13,73M |
| 2026-08-18 | $31,51 | -%0,60 | $32,02 | $33,55 | $30,90 | 17,67M |
| 2026-08-17 | $31,70 | +%0,28 | $31,33 | $32,15 | $31,28 | 19,66M |
| 2026-08-14 | $31,61 | +%7,55 | $29,70 | $31,74 | $29,60 | 17,36M |
| 2026-08-13 | $29,39 | +%1,38 | $29,18 | $29,69 | $28,85 | 8,14M |
| 2026-08-12 | $28,99 | -%1,39 | $29,08 | $29,20 | $28,68 | 8,44M |
| 2026-08-11 | $29,40 | -%0,64 | $29,30 | $29,66 | $29,19 | 8,29M |
| 2026-08-10 | $29,59 | -%0,24 | $29,36 | $29,67 | $28,94 | 8,89M |
| 2026-08-07 | $29,66 | +%2,24 | $28,71 | $29,86 | $28,70 | 7,80M |
| 2026-08-06 | $29,01 | +%0,35 | $28,87 | $29,08 | $28,55 | 7,01M |
| 2026-08-05 | $28,91 | -%1,67 | $29,71 | $29,71 | $28,57 | 9,99M |
| 2026-08-04 | $29,40 | +%0,17 | $29,05 | $29,47 | $28,83 | 9,41M |
| 2026-08-03 | $29,35 | +%0,79 | $29,60 | $30,07 | $29,06 | 10,74M |
| 2026-07-31 | $29,12 | -%1,52 | $29,00 | $29,24 | $28,78 | 8,53M |
| 2026-07-30 | $29,57 | -%4,06 | $30,26 | $30,26 | $28,86 | 10,21M |
| 2026-07-29 | $30,82 | +%0,42 | $30,62 | $31,42 | $30,20 | 14,54M |
| 2026-07-28 | $30,69 | +%3,02 | $30,44 | $31,20 | $30,44 | 17,18M |
| 2026-07-27 | $29,79 | +%6,62 | $28,36 | $29,94 | $28,21 | 25,96M |
| 2026-07-24 | $27,94 | +%2,72 | $27,30 | $28,13 | $27,14 | 10,44M |
| 2026-07-23 | $27,20 | +%0,11 | $27,10 | $27,23 | $26,81 | 11,72M |
| 2026-07-22 | $27,17 | %0,00 | $27,49 | $27,60 | $26,98 | 7,69M |
| 2026-07-21 | $27,17 | -%1,16 | $26,95 | $27,22 | $26,85 | 11,10M |
| 2026-07-20 | $27,49 | -%0,43 | $27,73 | $27,73 | $27,19 | 9,09M |
| 2026-07-17 | $27,61 | -%2,40 | $28,65 | $28,76 | $27,36 | 12,76M |
| 2026-07-16 | $28,29 | +%3,70 | $27,33 | $28,33 | $27,32 | 14,06M |
| 2026-07-15 | $27,28 | -%0,87 | $27,64 | $28,10 | $27,23 | 12,46M |
| 2026-07-14 | $27,52 | +%0,26 | $27,45 | $27,97 | $27,31 | 9,61M |
| 2026-07-13 | $27,45 | -%0,25 | $27,64 | $27,91 | $27,29 | 10,82M |
| 2026-07-10 | $27,52 | -%2,86 | $28,42 | $28,57 | $27,49 | 9,14M |
| 2026-07-09 | $28,33 | -%0,91 | $28,50 | $28,62 | $27,81 | 11,01M |
| 2026-07-08 | $28,59 | -%2,32 | $29,31 | $29,37 | $28,53 | 14,05M |
| 2026-07-07 | $29,27 | +%0,10 | $29,72 | $29,92 | $29,17 | 9,65M |
| 2026-07-06 | $29,24 | -%2,57 | $29,98 | $30,44 | $28,84 | 13,06M |
| 2026-07-02 | $30,01 | +%4,24 | $29,03 | $30,02 | $28,55 | 14,72M |
| 2026-07-01 | $28,79 | +%2,13 | $28,73 | $29,21 | $28,46 | 15,18M |
| 2026-06-30 | $28,19 | +%0,32 | $28,19 | $28,52 | $27,85 | 21,15M |
| 2026-06-29 | $28,10 | -%8,02 | $30,32 | $30,53 | $28,08 | 18,10M |
| 2026-06-26 | $30,55 | +%1,66 | $30,30 | $30,84 | $30,24 | 30,45M |
| 2026-06-25 | $30,05 | -%1,15 | $29,80 | $30,93 | $29,80 | 7,40M |
| 2026-06-24 | $30,40 | +%2,70 | $29,82 | $30,61 | $29,69 | 9,55M |
| 2026-06-23 | $29,60 | +%0,41 | $29,83 | $30,06 | $29,52 | 9,92M |
| 2026-06-22 | $29,48 | -%2,48 | $29,81 | $29,92 | $29,41 | 12,44M |
| 2026-06-18 | $30,23 | +%2,41 | $29,55 | $30,29 | $29,46 | 30,77M |
| 2026-06-17 | $29,52 | -%3,97 | $30,44 | $30,79 | $29,50 | 12,94M |
| 2026-06-16 | $30,74 | +%1,45 | $30,38 | $30,90 | $30,38 | 10,94M |
| 2026-06-15 | $30,30 | -%1,46 | $31,03 | $31,03 | $30,09 | 13,35M |
| 2026-06-12 | $30,75 | -%1,00 | $31,06 | $31,15 | $30,45 | 8,87M |
| 2026-06-11 | $31,06 | -%0,96 | $31,40 | $31,44 | $30,87 | 9,46M |
| 2026-06-10 | $31,36 | +%0,16 | $31,40 | $31,56 | $30,75 | 11,27M |
| 2026-06-09 | $31,31 | +%1,46 | $30,89 | $31,62 | $30,65 | 10,06M |
| 2026-06-08 | $30,86 | -%0,32 | $30,81 | $31,36 | $30,47 | 8,16M |
| 2026-06-05 | $30,96 | +%0,62 | $31,06 | $31,35 | $30,64 | 12,37M |
| 2026-06-04 | $30,77 | +%1,38 | $30,89 | $31,76 | $30,64 | 10,08M |
| 2026-06-03 | $30,35 | -%1,65 | $30,62 | $30,78 | $29,97 | 9,67M |
| 2026-06-02 | $30,86 | -%4,52 | $31,99 | $32,00 | $30,44 | 10,90M |
| 2026-06-01 | $32,32 | -%1,37 | $32,71 | $32,95 | $31,95 | 9,29M |
| 2026-05-29 | $32,77 | -%1,53 | $33,12 | $33,55 | $32,73 | 16,92M |
| 2026-05-28 | $33,28 | +%1,31 | $32,85 | $33,28 | $32,47 | 10,35M |
| 2026-05-27 | $32,85 | -%1,17 | $33,38 | $34,05 | $32,83 | 9,91M |
| 2026-05-26 | $33,24 | -%1,63 | $33,86 | $34,04 | $32,98 | 12,82M |
| 2026-05-22 | $33,79 | -%1,77 | $34,18 | $35,66 | $33,65 | 15,03M |