CPRT: Copart Inc.

As of Friday, May 24th, 2024

$ 54.02

+0.50 +0.93%

Open: 53.52
High: 54.27
Low: 53.23
Volume: 2,598,110
Previous Close on Thursday, May 23rd, 2024

$ 53.52

-0.43 -0.80%

Open: 54.16
High: 54.27
Low: 53.30
Volume: 3,291,794
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 53.52 54.27 53.23 54.02 2,598,110 +0.50 +0.93
2024-05-23 54.16 54.27 53.30 53.52 3,291,794 -0.43 -0.80
2024-05-22 54.73 55.11 53.90 53.95 3,590,777 -0.98 -1.78
2024-05-21 55.12 55.15 54.28 54.93 3,288,076 +0.01 +0.02
2024-05-20 54.52 55.00 54.30 54.92 3,257,758 +0.42 +0.77
2024-05-17 53.58 55.43 52.83 54.50 6,566,323 -0.08 -0.15
2024-05-16 55.50 55.53 54.46 54.58 5,122,306 -0.73 -1.32
2024-05-15 54.73 55.35 54.59 55.31 4,143,582 +0.91 +1.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.15
On 2024-05-21
53.23
On 2024-05-24
-0.48 -0.88 55.15
On 2024-05-21
53.23
On 2024-05-24
-3.48 54.27
10D 55.53
On 2024-05-16
52.83
On 2024-05-17
-0.72 -1.32 55.53
On 2024-05-16
52.83
On 2024-05-17
-4.86 54.47
20D 56.13
On 2024-04-29
52.83
On 2024-05-17
-1.71 -3.07 56.13
On 2024-04-29
52.83
On 2024-05-17
-5.88 54.78
WTD 55.15
On 2024-05-21
53.23
On 2024-05-24
-0.48 -0.88 55.15
On 2024-05-21
53.23
On 2024-05-24
-3.48 54.27
MTD 56.09
On 2024-05-07
52.83
On 2024-05-17
-0.29 -0.53 56.09
On 2024-05-07
52.83
On 2024-05-17
-5.81 54.76
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CPRT

Copart Inc.

54.02 +0.50 +0.93 2,598,110