CPRT(CPRT)
CPRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $33.39 | $33.70 | $33.16 | $33.27 | 7.08M |
| 4/15/2026 | $33.25 | $33.61 | $32.96 | $33.36 | 7.73M |
| 4/14/2026 | $33.19 | $33.55 | $33.09 | $33.29 | 6.98M |
| 4/13/2026 | $32.70 | $33.38 | $32.48 | $33.25 | 7.19M |
| 4/10/2026 | $32.99 | $33.10 | $32.43 | $32.76 | 5.00M |
| 4/9/2026 | $33.07 | $33.15 | $32.46 | $32.99 | 5.46M |
| 4/8/2026 | $33.73 | $34.05 | $33.12 | $33.17 | 6.42M |
| 4/7/2026 | $32.50 | $33.32 | $32.50 | $33.11 | 7.55M |
| 4/6/2026 | $33.31 | $33.54 | $32.60 | $32.84 | 10.21M |
| 4/2/2026 | $32.81 | $33.65 | $32.51 | $33.40 | 6.53M |
| 4/1/2026 | $33.13 | $33.52 | $32.91 | $33.02 | 6.10M |
| 3/31/2026 | $32.91 | $33.46 | $32.48 | $33.20 | 7.19M |
| 3/30/2026 | $32.62 | $33.00 | $32.47 | $32.61 | 7.87M |
| 3/27/2026 | $33.03 | $33.04 | $32.38 | $32.43 | 6.48M |
| 3/26/2026 | $33.13 | $33.92 | $32.92 | $33.03 | 8.99M |
| 3/25/2026 | $33.13 | $33.57 | $32.24 | $33.08 | 6.19M |
| 3/24/2026 | $33.09 | $33.23 | $32.62 | $32.84 | 8.09M |
| 3/23/2026 | $33.28 | $33.90 | $33.02 | $33.39 | 8.39M |
| 3/20/2026 | $32.45 | $33.06 | $32.45 | $32.86 | 13.79M |
| 3/19/2026 | $32.98 | $33.32 | $32.20 | $32.52 | 8.35M |
| 3/18/2026 | $33.52 | $33.69 | $32.98 | $33.00 | 8.79M |
| 3/17/2026 | $34.19 | $34.62 | $33.81 | $34.05 | 7.80M |
| 3/16/2026 | $34.42 | $34.77 | $33.64 | $33.88 | 11.51M |
| 3/13/2026 | $34.24 | $34.33 | $33.53 | $34.09 | 6.61M |
| 3/12/2026 | $35.51 | $36.01 | $33.95 | $33.97 | 13.88M |
| 3/11/2026 | $36.37 | $36.56 | $35.36 | $35.55 | 7.94M |
| 3/10/2026 | $37.43 | $37.48 | $36.16 | $36.31 | 6.85M |
| 3/9/2026 | $37.39 | $37.74 | $37.05 | $37.57 | 11.91M |
| 3/6/2026 | $37.69 | $37.83 | $36.86 | $37.74 | 10.11M |
| 3/5/2026 | $37.84 | $38.42 | $37.67 | $38.02 | 9.60M |
| 3/4/2026 | $38.34 | $38.53 | $37.70 | $37.94 | 10.90M |
| 3/3/2026 | $38.31 | $38.84 | $37.86 | $38.48 | 8.98M |
| 3/2/2026 | $37.63 | $38.60 | $37.41 | $38.31 | 9.59M |
| 2/27/2026 | $36.96 | $38.12 | $36.56 | $38.09 | 10.37M |
| 2/26/2026 | $36.38 | $37.19 | $36.21 | $37.15 | 11.26M |
| 2/25/2026 | $35.38 | $36.09 | $35.19 | $35.84 | 13.18M |
| 2/24/2026 | $35.53 | $35.74 | $34.73 | $35.28 | 12.46M |
| 2/23/2026 | $36.42 | $36.44 | $35.12 | $35.36 | 13.05M |
| 2/20/2026 | $34.30 | $36.73 | $33.81 | $36.48 | 25.53M |
| 2/19/2026 | $37.67 | $38.07 | $37.34 | $37.65 | 11.26M |
| 2/18/2026 | $37.47 | $37.94 | $37.20 | $37.75 | 15.73M |
| 2/17/2026 | $37.70 | $37.96 | $36.82 | $37.52 | 11.54M |
| 2/13/2026 | $37.06 | $37.91 | $36.97 | $37.49 | 9.37M |
| 2/12/2026 | $39.50 | $39.61 | $36.52 | $36.72 | 17.91M |
| 2/11/2026 | $40.15 | $40.29 | $39.45 | $39.51 | 7.62M |
| 2/10/2026 | $40.24 | $40.95 | $39.95 | $40.35 | 5.31M |
| 2/9/2026 | $40.32 | $40.41 | $39.94 | $40.30 | 5.43M |
| 2/6/2026 | $39.86 | $40.75 | $39.84 | $40.36 | 8.33M |
| 2/5/2026 | $40.32 | $40.40 | $39.50 | $39.88 | 8.91M |
| 2/4/2026 | $39.25 | $40.25 | $39.16 | $40.16 | 9.60M |
| 2/3/2026 | $39.50 | $39.57 | $38.75 | $38.94 | 9.83M |
| 2/2/2026 | $40.26 | $40.58 | $39.66 | $39.68 | 9.87M |
| 1/30/2026 | $39.96 | $40.64 | $39.80 | $40.58 | 5.96M |
| 1/29/2026 | $40.65 | $40.65 | $39.73 | $40.28 | 5.29M |
| 1/28/2026 | $40.37 | $40.97 | $40.30 | $40.62 | 5.90M |
| 1/27/2026 | $41.30 | $41.30 | $40.15 | $40.37 | 6.25M |
| 1/26/2026 | $41.31 | $41.60 | $41.19 | $41.54 | 5.54M |
| 1/23/2026 | $41.14 | $41.78 | $41.12 | $41.40 | 7.50M |
| 1/22/2026 | $41.31 | $41.79 | $41.16 | $41.27 | 6.95M |
| 1/21/2026 | $40.92 | $41.79 | $40.73 | $41.31 | 8.82M |
| 1/20/2026 | $40.84 | $40.88 | $40.25 | $40.71 | 10.64M |