Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 54.44 | 0.13 | 0.24% | 54.27 | 55.42 | 54.22 | 4,368,135 |
| Apr 30 2024 | 54.31 | -1.40 | -2.51% | 55.50 | 55.62 | 54.29 | 3,761,407 |
| Apr 29 2024 | 55.71 | -0.02 | -0.04% | 55.73 | 56.13 | 55.265 | 3,324,231 |
| Apr 26 2024 | 55.73 | 0.51 | 0.92% | 54.99 | 56.07 | 54.94 | 2,553,782 |
| Apr 25 2024 | 55.22 | 0.29 | 0.53% | 54.80 | 55.36 | 54.315 | 4,655,457 |
| Apr 24 2024 | 54.93 | 0.62 | 1.14% | 54.26 | 55.04 | 54.20 | 3,717,817 |
| Apr 23 2024 | 54.31 | 1.01 | 1.89% | 53.37 | 54.48 | 53.26 | 3,582,334 |
| Apr 22 2024 | 53.30 | 0.42 | 0.79% | 53.28 | 53.57 | 52.865 | 3,307,197 |
| Apr 19 2024 | 52.88 | -0.32 | -0.60% | 53.42 | 53.62 | 52.41 | 5,783,159 |
| Apr 18 2024 | 53.20 | -0.82 | -1.52% | 54.19 | 54.34 | 53.16 | 3,489,650 |
| Apr 17 2024 | 54.02 | -0.36 | -0.66% | 54.49 | 54.76 | 53.87 | 3,565,344 |
| Apr 16 2024 | 54.38 | -0.37 | -0.68% | 54.88 | 54.89 | 54.335 | 4,505,525 |
| Apr 15 2024 | 54.75 | -0.63 | -1.14% | 56.09 | 56.26 | 54.56 | 4,880,016 |
| Apr 12 2024 | 55.38 | -0.62 | -1.11% | 55.41 | 55.76 | 55.07 | 3,609,589 |
| Apr 11 2024 | 56.00 | -0.03 | -0.05% | 55.98 | 56.20 | 55.51 | 3,368,609 |
| Apr 10 2024 | 56.03 | -0.66 | -1.16% | 55.85 | 56.31 | 55.53 | 3,767,052 |
| Apr 09 2024 | 56.69 | 0.41 | 0.73% | 56.55 | 56.75 | 55.61 | 3,374,525 |
| Apr 08 2024 | 56.28 | -0.27 | -0.48% | 56.59 | 56.84 | 56.195 | 3,953,031 |
| Apr 05 2024 | 56.55 | 0.81 | 1.45% | 56.56 | 56.95 | 55.81 | 3,387,853 |
| Apr 04 2024 | 55.74 | -1.63 | -2.84% | 58.06 | 58.35 | 55.705 | 4,284,234 |
| Apr 03 2024 | 57.37 | 0.12 | 0.21% | 57.13 | 57.97 | 57.02 | 3,866,547 |
| Apr 02 2024 | 57.25 | -0.82 | -1.41% | 57.515 | 57.515 | 56.765 | 3,900,251 |
| Apr 01 2024 | 58.07 | 0.15 | 0.26% | 58.15 | 58.58 | 57.72 | 4,161,098 |
| Mar 28 2024 | 57.92 | 0.68 | 1.19% | 57.88 | 58.15 | 57.44 | 5,084,241 |
| Mar 27 2024 | 57.24 | 0.02 | 0.03% | 57.74 | 57.905 | 56.805 | 3,713,430 |
| Mar 26 2024 | 57.22 | 0.04 | 0.07% | 57.32 | 57.40 | 57.03 | 4,302,188 |
| Mar 25 2024 | 57.18 | -0.23 | -0.40% | 57.41 | 57.55 | 57.015 | 3,667,554 |
| Mar 22 2024 | 57.41 | 0.20 | 0.35% | 57.30 | 57.59 | 57.18 | 4,500,863 |
| Mar 21 2024 | 57.21 | 0.31 | 0.54% | 57.325 | 57.855 | 57.19 | 5,824,394 |
| Mar 20 2024 | 56.90 | 0.63 | 1.12% | 56.42 | 56.945 | 56.28 | 3,887,395 |
| Mar 19 2024 | 56.27 | 0.18 | 0.32% | 56.37 | 56.50 | 56.01 | 3,694,590 |
| Mar 18 2024 | 56.09 | -0.04 | -0.07% | 56.56 | 56.77 | 56.04 | 3,588,948 |
| Mar 15 2024 | 56.13 | -0.29 | -0.51% | 56.45 | 56.75 | 56.00 | 10,434,766 |
| Mar 14 2024 | 56.42 | 0.17 | 0.30% | 56.64 | 56.96 | 56.27 | 8,974,616 |
| Mar 13 2024 | 56.25 | 1.06 | 1.92% | 55.10 | 56.455 | 54.98 | 9,044,669 |
| Mar 12 2024 | 55.19 | 0.66 | 1.21% | 54.77 | 55.41 | 54.35 | 5,398,901 |
| Mar 11 2024 | 54.53 | -0.43 | -0.78% | 54.96 | 54.96 | 53.71 | 5,446,137 |
| Mar 08 2024 | 54.96 | -0.25 | -0.45% | 55.19 | 55.83 | 54.72 | 4,094,619 |
| Mar 07 2024 | 55.21 | 0.59 | 1.08% | 55.14 | 55.38 | 54.94 | 4,260,946 |
| Mar 06 2024 | 54.62 | 0.76 | 1.41% | 54.19 | 54.84 | 53.93 | 5,377,730 |
| Mar 05 2024 | 53.86 | -0.24 | -0.44% | 54.09 | 54.10 | 53.575 | 6,521,683 |
| Mar 04 2024 | 54.10 | 0.52 | 0.97% | 53.68 | 54.35 | 53.57 | 4,882,116 |
| Mar 01 2024 | 53.58 | 0.43 | 0.81% | 53.04 | 53.70 | 52.67 | 4,814,367 |
| Feb 29 2024 | 53.15 | 0.07 | 0.13% | 53.32 | 53.38 | 52.58 | 8,881,507 |
| Feb 28 2024 | 53.08 | 0.16 | 0.30% | 52.65 | 53.145 | 52.30 | 4,917,870 |
| Feb 27 2024 | 52.92 | 0.42 | 0.80% | 52.43 | 52.995 | 51.92 | 5,575,354 |
| Feb 26 2024 | 52.50 | 1.12 | 2.18% | 51.06 | 52.81 | 50.9695 | 9,657,553 |
| Feb 23 2024 | 51.38 | 1.97 | 3.99% | 48.94 | 51.535 | 48.5775 | 13,718,211 |
| Feb 22 2024 | 49.41 | 0.52 | 1.06% | 49.62 | 49.895 | 49.27 | 5,443,864 |
| Feb 21 2024 | 48.89 | 0.37 | 0.76% | 48.33 | 49.02 | 48.22 | 3,072,311 |
| Feb 20 2024 | 48.52 | -0.44 | -0.90% | 49.03 | 49.24 | 48.475 | 4,557,861 |
| Feb 16 2024 | 48.96 | -0.77 | -1.55% | 49.64 | 49.77 | 48.925 | 3,927,183 |
| Feb 15 2024 | 49.73 | 0.51 | 1.04% | 49.34 | 49.87 | 49.04 | 3,618,229 |
| Feb 14 2024 | 49.22 | -0.01 | -0.02% | 49.54 | 49.745 | 48.71 | 3,769,464 |
| Feb 13 2024 | 49.23 | -1.25 | -2.48% | 49.744 | 49.915 | 48.795 | 4,968,222 |
| Feb 12 2024 | 50.48 | -0.43 | -0.84% | 50.74 | 50.86 | 50.29 | 2,710,572 |
| Feb 09 2024 | 50.91 | -0.05 | -0.10% | 50.97 | 51.145 | 50.65 | 3,139,123 |
| Feb 08 2024 | 50.96 | 0.11 | 0.22% | 50.80 | 51.07 | 50.59 | 2,219,445 |
| Feb 07 2024 | 50.85 | 0.37 | 0.73% | 50.82 | 51.265 | 50.58 | 3,794,336 |
| Feb 06 2024 | 50.48 | 0.49 | 0.98% | 50.12 | 50.50 | 49.76 | 3,130,408 |
| Feb 05 2024 | 49.99 | -0.04 | -0.08% | 49.998 | 50.1475 | 49.40 | 4,520,302 |
| Feb 02 2024 | 50.03 | 0.83 | 1.69% | 49.20 | 50.24 | 48.92 | 4,073,548 |
