Stockscreener 앱 받기
38.44
0.08%
0.03
시장 영업 전:
38.40
-0.04
-0.10%
Copart Inc 주식 (CPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $38.59 | $38.26 | $0.3325 | 6,370,372.0 | +0.08% |
| 2025-12-08 | $38.79 | $38.18 | $0.61 | 8,096,982.0 | -0.80% |
| 2025-12-05 | $38.98 | $38.63 | $0.35 | 8,110,994.0 | -0.12% |
| 2025-12-04 | $39.15 | $38.67 | $0.475 | 4,799,314.0 | -0.22% |
| 2025-12-03 | $39.29 | $38.73 | $0.56 | 6,699,032.0 | -0.28% |
| 2025-12-02 | $39.45 | $38.80 | $0.645 | 9,050,276.0 | -0.49% |
| 2025-12-01 | $39.68 | $38.61 | $1.07 | 8,443,784.0 | +0.44% |
| 2025-11-28 | $39.30 | $38.81 | $0.49 | 3,961,513.0 | +0.59% |
| 2025-11-26 | $39.22 | $38.67 | $0.545 | 7,898,991.0 | -0.79% |
| 2025-11-25 | $39.59 | $38.81 | $0.775 | 11,099,533.0 | +0.39% |
| 2025-11-24 | $40.65 | $38.67 | $1.98 | 16,813,734.0 | -4.47% |
| 2025-11-21 | $40.91 | $39.38 | $1.52 | 16,344,222.0 | -0.71% |
| 2025-11-20 | $41.79 | $40.87 | $0.92 | 10,307,777.0 | -0.85% |
| 2025-11-19 | $41.70 | $41.10 | $0.60 | 9,397,428.0 | +0.12% |
| 2025-11-18 | $41.75 | $41.06 | $0.69 | 7,503,558.0 | -0.02% |
| 2025-11-17 | $41.62 | $40.76 | $0.8565 | 9,106,725.0 | +0.61% |
| 2025-11-14 | $41.74 | $40.85 | $0.885 | 11,925,476.0 | -1.30% |
| 2025-11-13 | $41.90 | $40.80 | $1.10 | 9,343,224.0 | +0.82% |
| 2025-11-12 | $42.05 | $41.15 | $0.90 | 13,127,954.0 | -0.15% |
| 2025-11-11 | $41.67 | $40.99 | $0.6798 | 10,605,496.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $39.68 | $38.18 | $1.50 | 57,941,126.0 | -1.39% |
| 2025-11 | $43.38 | $38.67 | $4.71 | 197,527,754.0 | -9.37% |
| 2025-10 | $45.89 | $41.96 | $3.93 | 131,850,681.0 | -4.36% |
| 2025-09 | $50.11 | $44.23 | $5.88 | 180,126,268.0 | -7.87% |
| 2025-08 | $49.23 | $45.05 | $4.18 | 116,072,409.0 | +7.68% |
| 2025-07 | $49.85 | $45.22 | $4.63 | 149,151,599.0 | -7.62% |
| 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% |
0.67%
0.70%
자본화:
|
볼륨(24시간):