CPRT: Copart Inc.
$ 33.79 |
|
-0.61 -1.77% |
|
| Open: | 34.18 |
| High: | 35.66 |
| Low: | 33.65 |
| Volume: | 15,032,864 |
$ 34.40
+1.36 +4.12%
| Open: | 33.01 |
| High: | 34.53 |
| Low: | 32.62 |
| Volume: | 16,548,001 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.18 | 35.66 | 33.65 | 33.79 | 15,032,864 | -0.61 | -1.77 |
| 2026-05-21 | 33.01 | 34.53 | 32.62 | 34.40 | 16,548,001 | +1.36 | +4.12 |
| 2026-05-20 | 33.02 | 33.25 | 32.37 | 33.04 | 14,841,656 | -0.08 | -0.24 |
| 2026-05-19 | 33.56 | 34.04 | 33.04 | 33.12 | 8,730,742 | -0.32 | -0.96 |
| 2026-05-18 | 32.35 | 33.67 | 32.35 | 33.44 | 11,502,300 | +1.14 | +3.53 |
| 2026-05-15 | 32.83 | 33.20 | 32.29 | 32.30 | 8,052,974 | -0.35 | -1.07 |
| 2026-05-14 | 32.90 | 33.25 | 32.61 | 32.65 | 8,811,777 | -0.29 | -0.88 |
| 2026-05-13 | 33.20 | 33.28 | 32.56 | 32.94 | 5,800,216 | -0.50 | -1.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 35.66 On 2026-05-22 |
32.35 On 2026-05-18 |
1.49 | 4.61 | 34.04 On 2026-05-19 |
32.37 On 2026-05-20 |
-4.91 | 33.56 |
| 10D | 35.66 On 2026-05-22 |
32.29 On 2026-05-15 |
-0.15 | -0.44 | 34.04 On 2026-05-19 |
32.37 On 2026-05-20 |
-4.91 | 33.24 |
| 20D | 35.66 On 2026-05-22 |
32.29 On 2026-05-15 |
0.72 | 2.18 | 34.27 On 2026-05-07 |
32.29 On 2026-05-15 |
-5.78 | 33.31 |
| WTD | 35.66 On 2026-05-22 |
32.35 On 2026-05-18 |
1.49 | 4.61 | 34.04 On 2026-05-19 |
32.37 On 2026-05-20 |
-4.91 | 33.56 |
| MTD | 35.66 On 2026-05-22 |
32.29 On 2026-05-15 |
0.68 | 2.05 | 34.27 On 2026-05-07 |
32.29 On 2026-05-15 |
-5.78 | 33.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,579.70 | +294.04 | +0.58 | 463,477,711 |
|
DJTA
Dow Jones Transportation Average |
20,767.41 | +163.23 | +0.79 | 166,512,663 |
|
SPX
S&P 500 Index |
7,473.47 | +27.75 | +0.37 | |
|
OEX
S&P 100 Index |
3,713.02 | +6.24 | +0.17 | |
|
NDX
NASDAQ 100 Index |
29,481.64 | +124.37 | +0.42 | |
|
NYA
NYSE Composite Index |
23,225.75 | +98.07 | +0.42 | |
|
XAX
NYSE AMEX Composite Index |
9,026.84 | -43.33 | -0.48 | |
|
RUI
RUSSELL 1000 Index |
4,059.00 | +17.00 | +0.42 | |
|
RUT
Russell 2000 Index |
2,869.23 | +25.77 | +0.91 | |
|
RUA
Russell 3000 Index |
4,233.75 | +18.68 | +0.44 | |
|
VIX
CBOE Volatility Index |
16.70 | -0.06 | -0.36 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.44 | +0.07 | +0.30 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.35 | +0.07 | +0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.03 | +0.03 | +0.15 |