Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CPRT	54.99	56.07	54.94	55.73	0.51	2,553,800	22,931	55.60	56.03
2024-04-25	Q	CPRT	54.80	55.36	54.315	55.22	0.29	4,655,497	26,701	48.60	55.77
2024-04-24	Q	CPRT	54.26	55.04	54.20	54.93	0.62	3,717,933	27,510	55.00	56.10
2024-04-23	Q	CPRT	53.37	54.48	53.26	54.31	1.00	3,584,718	27,852	53.00	54.97
2024-04-22	Q	CPRT	53.28	53.57	52.865	53.30	0.42	3,307,197	25,167	53.30	54.61
2024-04-19	Q	CPRT	53.42	53.62	52.41	52.88	-0.32	5,783,457	31,857	52.12	52.90
2024-04-18	Q	CPRT	54.19	54.34	53.16	53.20	-0.82	3,489,700	25,373	53.00	53.20
2024-04-17	Q	CPRT	54.49	54.76	53.87	54.02	-0.36	3,565,344	28,337	53.60	54.47
2024-04-16	Q	CPRT	54.88	54.89	54.335	54.38	-0.37	4,505,522	34,285	54.07	54.77
2024-04-15	Q	CPRT	56.09	56.26	54.56	54.75	-0.63	4,880,297	26,988	54.50	55.10
2024-04-12	Q	CPRT	55.41	55.76	55.07	55.38	-0.62	3,609,761	28,072	55.15	55.38
2024-04-11	Q	CPRT	55.98	56.20	55.50	56.00	-0.03	3,368,608	27,322	55.56	61.42
2024-04-10	Q	CPRT	55.85	56.31	55.53	56.03	-0.66	3,767,518	29,635	55.90	56.25
2024-04-09	Q	CPRT	56.55	56.75	55.61	56.69	0.41	3,374,534	27,171	55.35	58.01
2024-04-08	Q	CPRT	56.59	56.84	56.195	56.28	-0.27	3,953,031	24,753	55.84	56.67
2024-04-05	Q	CPRT	56.56	56.95	55.81	56.55	0.81	3,387,851	27,882	55.66	56.55
2024-04-04	Q	CPRT	58.06	58.35	55.70	55.74	-1.63	4,284,602	31,344	55.38	56.90
2024-04-03	Q	CPRT	57.13	57.97	57.02	57.37	0.12	3,866,552	29,026	57.30	62.81
2024-04-02	Q	CPRT	57.515	57.515	56.765	57.25	-0.82	3,900,271	26,540	57.30	57.65
2024-04-01	Q	CPRT	58.13	58.58	57.72	58.07	0.15	4,161,108	28,307	57.67	58.02
2024-03-29	Q	CPRT	57.88	58.15	57.44	57.92	0.68	0	0	57.45	58.20
2024-03-28	Q	CPRT	57.88	58.15	57.44	57.92	0.68	5,084,249	26,036	57.45	58.20
2024-03-27	Q	CPRT	57.74	57.905	56.805	57.24	0.02	3,713,556	25,752	57.21	57.62
2024-03-26	Q	CPRT	57.32	57.40	57.03	57.22	0.04	4,302,289	23,783	57.22	57.42
2024-03-25	Q	CPRT	57.41	57.55	57.015	57.18	-0.23	3,667,728	23,419	56.90	62.95
2024-03-22	Q	CPRT	57.41	57.59	57.18	57.41	0.20	4,501,605	24,112	57.11	59.48
2024-03-21	Q	CPRT	57.325	57.855	57.19	57.21	0.31	5,824,393	33,226	57.30	57.92
2024-03-20	Q	CPRT	56.42	56.945	56.28	56.90	0.63	3,888,431	22,860	56.61	56.93
2024-03-19	Q	CPRT	56.37	56.50	56.01	56.27	0.18	3,694,592	20,390	55.86	56.87
2024-03-18	Q	CPRT	56.56	56.77	56.04	56.09	-0.04	3,588,946	20,350	55.99	56.61
2024-03-15	Q	CPRT	56.45	56.75	56.00	56.13	-0.29	10,434,765	34,602	56.00	56.13
2024-03-14	Q	CPRT	56.64	56.96	56.27	56.42	0.17	8,977,462	48,523	56.26	56.79
2024-03-13	Q	CPRT	55.10	56.455	54.98	56.25	1.06	9,044,793	46,280	56.12	56.80
2024-03-12	Q	CPRT	54.77	55.41	54.35	55.19	0.66	5,398,895	37,264	55.00	55.05
2024-03-11	Q	CPRT	54.96	54.96	53.71	54.53	-0.43	5,446,137	31,170	53.70	54.99
2024-03-08	Q	CPRT	55.19	55.83	54.72	54.96	-0.25	4,094,618	27,263	54.50	60.07
2024-03-07	Q	CPRT	55.14	55.38	54.94	55.21	0.59	4,261,471	24,368	50.16	55.40
2024-03-06	Q	CPRT	54.19	54.84	53.93	54.62	0.76	5,377,729	29,174	54.15	54.71
2024-03-05	Q	CPRT	54.09	54.10	53.575	53.86	-0.24	6,521,610	33,994	53.53	54.04
2024-03-04	Q	CPRT	53.68	54.35	53.57	54.10	0.52	4,883,347	26,755	54.45	54.86
2024-03-01	Q	CPRT	53.03	53.70	52.67	53.58	0.43	4,814,459	23,513	53.31	53.58
2024-02-29	Q	CPRT	53.32	53.38	52.58	53.15	0.07	8,278,721	31,418	52.50	58.61
2024-02-28	Q	CPRT	52.65	53.145	52.30	53.08	0.16	4,917,874	28,636	51.51	53.20
2024-02-27	Q	CPRT	52.43	52.995	51.92	52.92	0.42	5,575,739	41,220	51.38	57.74
2024-02-26	Q	CPRT	51.06	52.81	50.9695	52.50	1.12	9,657,582	45,946	51.70	52.97
2024-02-23	Q	CPRT	48.94	51.535	48.5775	51.38	1.97	13,718,463	71,484	51.41	51.56
2024-02-22	Q	CPRT	49.62	49.895	49.27	49.41	0.52	5,447,518	27,835	46.55	49.45
2024-02-21	Q	CPRT	48.33	49.02	48.22	48.89	0.37	3,072,318	21,048	48.40	48.99
2024-02-20	Q	CPRT	49.03	49.24	48.475	48.52	-0.44	4,557,860	26,814	48.52	49.28
2024-02-19	Q	CPRT	49.64	49.77	48.925	48.96	-0.77	0	0	48.40	49.92
2024-02-16	Q	CPRT	49.64	49.77	48.925	48.96	-0.77	3,927,242	24,541	48.40	49.92
2024-02-15	Q	CPRT	49.34	49.87	49.04	49.73	0.51	3,618,394	21,567	49.34	49.86
2024-02-14	Q	CPRT	49.54	49.745	48.71	49.22	-0.01	3,770,571	26,844	48.50	49.22
2024-02-13	Q	CPRT	49.744	49.915	48.795	49.23	-1.25	4,968,430	35,105	49.20	49.65
2024-02-12	Q	CPRT	50.74	50.86	50.29	50.48	-0.43	2,710,570	21,778	50.13	50.82
2024-02-09	Q	CPRT	50.97	51.145	50.65	50.91	-0.05	3,139,122	24,006	50.72	50.91
2024-02-08	Q	CPRT	50.80	51.07	50.59	50.96	0.11	2,219,474	16,511	50.96	51.08
2024-02-07	Q	CPRT	50.85	51.265	50.58	50.85	0.37	3,794,262	22,487	48.06	55.68
2024-02-06	Q	CPRT	50.12	50.50	49.76	50.48	0.49	3,132,210	20,391	45.59	50.63
2024-02-05	Q	CPRT	49.998	50.1475	49.40	49.99	-0.04	4,520,321	18,769	45.38	49.99
2024-02-02	Q	CPRT	49.20	50.24	48.92	50.03	0.83	4,074,057	24,466	49.75	50.16
2024-02-01	Q	CPRT	48.29	49.225	48.06	49.20	1.16	3,161,221	20,382	48.60	48.84
2024-01-31	Q	CPRT	48.75	49.0147	47.92	48.04	-0.91	4,018,856	24,488	47.99	48.51
2024-01-30	Q	CPRT	48.43	48.99	48.38	48.95	0.29	3,274,432	19,463	48.95	49.50
2024-01-29	Q	CPRT	47.84	48.665	47.73	48.66	0.60	3,513,011	17,113	48.39	49.01