Stockscreener 앱 받기
46.83
0.95%
0.44
시간 외 거래:
46.70
-0.13
-0.28%
Copart Inc 주식 (CPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $46.93 | $46.70 | $0.225 | 3,131,341.0 | +0.95% |
| 2025-07-22 | $46.86 | $45.93 | $0.93 | 6,639,670.0 | +0.78% |
| 2025-07-21 | $46.39 | $45.95 | $0.435 | 5,599,808.0 | +0.11% |
| 2025-07-18 | $46.67 | $45.55 | $1.12 | 9,148,874.0 | +0.20% |
| 2025-07-17 | $46.30 | $45.59 | $0.71 | 10,511,436.0 | -0.20% |
| 2025-07-16 | $46.30 | $45.67 | $0.6299 | 7,961,720.0 | +0.17% |
| 2025-07-15 | $46.98 | $45.52 | $1.46 | 18,585,833.0 | -2.61% |
| 2025-07-14 | $47.57 | $46.77 | $0.805 | 10,349,608.0 | -0.70% |
| 2025-07-11 | $47.98 | $47.41 | $0.57 | 4,983,967.0 | -1.10% |
| 2025-07-10 | $48.33 | $47.35 | $0.9798 | 7,779,770.0 | +0.73% |
| 2025-07-09 | $48.80 | $47.35 | $1.45 | 7,217,496.0 | -1.79% |
| 2025-07-08 | $48.80 | $48.21 | $0.59 | 5,124,314.0 | -0.66% |
| 2025-07-07 | $49.44 | $48.55 | $0.8849 | 4,204,488.0 | -0.99% |
| 2025-07-03 | $49.48 | $49.08 | $0.405 | 3,329,410.0 | +0.49% |
| 2025-07-02 | $49.58 | $48.82 | $0.755 | 4,347,063.0 | -1.13% |
| 2025-07-01 | $49.85 | $49.06 | $0.795 | 5,924,816.0 | +1.16% |
| 2025-06-30 | $49.10 | $47.86 | $1.24 | 7,672,694.0 | +1.85% |
| 2025-06-27 | $48.98 | $48.06 | $0.92 | 8,210,648.0 | -0.12% |
| 2025-06-26 | $48.36 | $47.48 | $0.88 | 7,096,026.0 | +0.21% |
| 2025-06-25 | $48.90 | $48.06 | $0.835 | 4,287,602.0 | -1.05% |
| 2025-06-24 | $48.68 | $47.82 | $0.86 | 6,222,652.0 | +1.95% |
Copart Inc 주식 (CPRT) 연도별 가격 이력
이 심층 분석에서는 Copart Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Copart Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Copart Inc 주식 (CPRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $49.85 | $45.52 | $4.33 | 117,970,955.0 | -4.56% |
| 2025-06 | $51.40 | $47.33 | $4.07 | 154,527,558.0 | -4.68% |
| 2025-05 | $63.85 | $50.76 | $13.09 | 137,701,653.0 | -15.65% |
| 2025-04 | $62.09 | $51.72 | $10.37 | 117,309,051.0 | +7.85% |
| 2025-03 | $56.99 | $51.97 | $5.02 | 98,823,467.0 | +3.27% |
| 2025-02 | $60.07 | $54.43 | $5.64 | 75,644,788.0 | -5.40% |
| 2025-01 | $58.76 | $55.12 | $3.64 | 59,691,167.0 | +0.94% |
Copart Inc 주식 (CPRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.39 | $57.19 | $6.20 | 66,841,528.0 | -8.30% |
| 2024-11 | $64.38 | $51.00 | $13.38 | 88,924,951.0 | +23.16% |
| 2024-10 | $56.62 | $51.03 | $5.59 | 85,824,757.0 | -1.77% |
| 2024-09 | $54.15 | $48.05 | $6.10 | 98,363,226.0 | -1.06% |
| 2024-08 | $53.56 | $49.07 | $4.49 | 81,389,830.0 | +1.20% |
| 2024-07 | $56.05 | $50.41 | $5.65 | 88,241,073.0 | -3.38% |
| 2024-06 | $55.34 | $52.31 | $3.03 | 90,776,983.0 | +2.07% |
| 2024-05 | $56.09 | $51.73 | $4.36 | 87,974,502.0 | -2.30% |
| 2024-04 | $58.58 | $52.41 | $6.17 | 80,334,285.0 | -6.23% |
| 2024-03 | $58.15 | $52.67 | $5.48 | 107,321,519.0 | +8.97% |
| 2024-02 | $53.38 | $48.06 | $5.32 | 98,832,277.0 | +10.64% |
| 2024-01 | $49.88 | $46.21 | $3.67 | 86,864,363.0 | -1.96% |
Copart Inc 주식 (CPRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.32 | $47.08 | $3.24 | 91,092,193.0 | -2.43% |
| 2023-11 | $51.53 | $42.84 | $8.70 | 92,192,082.0 | +15.40% |
| 2023-10 | $47.05 | $42.41 | $4.64 | 79,035,952.0 | +1.00% |
| 2023-09 | $45.64 | $42.69 | $2.95 | 85,392,039.0 | -3.88% |
| 2023-08 | $45.40 | $42.80 | $2.60 | 78,875,023.0 | +1.44% |
| 2023-07 | $47.38 | $43.87 | $3.52 | 83,381,790.0 | -3.09% |
| 2023-06 | $45.79 | $42.65 | $3.14 | 93,023,830.0 | +4.13% |
| 2023-05 | $44.90 | $38.83 | $6.07 | 98,092,450.0 | +10.80% |
| 2023-04 | $39.55 | $36.78 | $2.77 | 80,054,060.0 | +5.11% |
| 2023-03 | $37.70 | $33.62 | $4.09 | 99,612,030.0 | +6.74% |
| 2023-02 | $35.69 | $33.03 | $2.66 | 72,470,668.0 | +5.78% |
| 2023-01 | $33.80 | $30.25 | $3.55 | 67,968,706.0 | +9.39% |
1.05%
자본화:
|
볼륨(24시간):