Copart, Inc. (CPRT)     Sec: Services Ind: AutoDealerships
Peak: -2.11%   12m: 62.13%   6m: 24.95%   ytd: 70.95%   div: 0%   beta: 0.991   alpha: 0.334   s: 2.628 (98.75)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1481.3981.6882.0681.3200600,8040.9910.3342.628
2019-10-1181.8581.3782.881.3600757,4820.9910.3322.65
2019-10-1080.6481.0681.7480.4001,033,0000.9930.3382.588
2019-10-0980.6580.4880.7778.07001,651,0000.9940.3372.578
2019-10-0879.3480.1580.8478.91001,216,0000.9950.3392.552
2019-10-0779.5679.7680.2279.4200857,3001.0010.332.566
2019-10-0479.7779.9980.7579.47001,494,5001.0010.3272.541
2019-10-0377.2979.2279.2676.35004,081,0001.0020.3322.523
2019-10-0279.3477.4379.3476.84001,888,20010.3262.493
2019-10-0180.3379.5381.0679.5001,945,8000.9980.3282.558
2019-09-3079.7180.3380.4779.58001,048,0000.9980.3252.569
2019-09-2780.9779.7181.0779.300932,8000.9970.3242.544
2019-09-2681.1680.9181.3880.21001,028,0000.9960.3292.588
2019-09-2581.6181.0482.0280.49001,051,0000.9930.3422.591
2019-09-2482.1881.6982.3781.47002,026,9000.9920.342.594
2019-09-2382.5881.883.2881.51001,667,6000.9990.3522.515
2019-09-2082.1382.5883.382001,619,5000.9990.3632.506
2019-09-1982.7682.2383.1581.99001,117,20010.3662.486
2019-09-1883.4482.5783.6581.8100956,70010.3672.473
2019-09-1782.5783.4483.782.57001,243,70010.3742.488
2019-09-1681.5882.1882.2381.45001,630,50010.3682.483
2019-09-1381.4181.8182.0180.75001,722,30010.3632.483
2019-09-1281.5680.8881.9880.38001,584,4000.9980.3562.48
2019-09-1180.9880.7581.4780.32001,530,8000.9930.362.46
2019-09-1082.0380.9682.0380.24001,532,3000.9950.362.465
2019-09-0982.0182.2983.5581.66002,350,4000.9950.3662.513
2019-09-0680.781.3882.3280.45002,065,9000.9940.3562.496
2019-09-0576.580.6181.4373.62003,691,4000.9950.3552.465
2019-09-0475.1375.6676.2475.12001,308,7000.9820.3322.357
2019-09-0375.2274.7675.4873.98002,271,8000.9820.332.321
2019-08-3076.3675.3976.4975.08001,413,1000.9820.3272.306
2019-08-2975.5575.7476.2175.5500883,6000.9810.3292.323
2019-08-2874.5175.0175.0773.2001,157,3000.9830.3242.307
2019-08-2774.4774.6374.8974.12001,163,7000.9830.3192.306
2019-08-2673.9973.7874.1373.32001,301,7000.9840.3122.284
2019-08-2375.9873.6876.1473.44001,060,4000.9870.3162.271
2019-08-2276.7776.2477.0575.9600871,6000.9820.3292.35
2019-08-2176.2876.8777.4776.1800742,0000.9810.3342.359
2019-08-2076.175.7976.2175.1900701,3000.9810.3382.339
2019-08-1976.3976.1876.6175.8400997,6000.9810.3412.355
2019-08-1675.275.575.8874.800865,7000.9820.3422.343
2019-08-1574.6474.5574.8174.14001,123,6000.9830.3422.344
2019-08-1475.474.3175.5574.2300868,5000.9830.3412.348
2019-08-1374.9576.2976.8274.39001,546,2000.9830.3392.395
2019-08-1275.1375.2975.6474.62001,114,9000.9830.3442.374
2019-08-0975.7275.6276.1175.45001,136,4000.9850.3412.374
2019-08-0875.1975.6475.9673.77001,811,6000.9860.3342.379
2019-08-0773.8775.0575.1673.43001,228,3000.9920.342.377
2019-08-0673.8774.674.9573.49001,642,3000.9920.342.355
2019-08-0575.1873.475.2872.9001,604,6000.990.3282.324
2019-08-0276.7876.1476.9975.16001,457,0000.9850.3332.403
2019-08-0177.2876.7478.4876.45001,709,4000.9840.3432.418
2019-07-317877.5378.5576.93001,664,9000.9840.3442.445
2019-07-3077.8577.8278.9277.66001,036,2000.9850.3332.429
2019-07-2979.5178.379.6677.77001,500,2000.9840.3422.43
2019-07-2679.2579.4379.7478.91001,109,6000.9830.3462.425
2019-07-2579.2579.1479.5878.85001,040,6000.9830.3522.42
2019-07-2478.8679.3779.5178.5500911,4000.9840.3562.406
2019-07-2378.7479.2379.5778.4100931,8000.9840.3582.413
2019-07-2277.5278.2478.7277.500772,2000.9830.3562.402
2019-07-1978.1877.5178.7477.45001,106,3000.9830.3522.389
2019-07-1877.2177.8178.2177.0900957,2000.9830.3482.384
2019-07-1777.5677.0478.137700952,2000.9830.3442.392
2019-07-1677.3677.4777.8977.300625,7000.9830.3462.383
2019-07-1577.3477.577.6676.9100734,7000.9830.3412.363
2019-07-1276.9677.3377.5976.700747,8000.9820.3372.352
2019-07-1175.9676.7976.9275.600833,9000.9810.3362.355
2019-07-1075.675.7876.3475.2800823,2000.9820.3342.33
2019-07-097475.2675.3173.9200910,7000.9820.3282.288
2019-07-0874.4774.1474.4773.57001,022,4000.9810.3192.269
2019-07-0574.6974.674.7674.1200657,6000.980.3242.288
2019-07-0375.0774.9775.2174.7200517,4000.980.3282.289
2019-07-0274.9774.875.3774.34001,378,2000.9820.3332.296
2019-07-0175.5174.9775.974.59001,468,4000.9860.3432.283
2019-06-2873.2674.7475.0972.88002,436,9000.9820.3412.295
2019-06-2773.3973.3673.87300692,4000.9840.3282.295
2019-06-2673.6673.3973.9773.03001,132,9000.9860.3252.306
2019-06-2573.8673.3874.0973.2001,898,9000.9860.3262.306
2019-06-2474.2173.7774.3273.73001,436,0000.9860.3242.328
2019-06-2174.4173.9475.2373.16003,014,0000.9860.3222.339
2019-06-2074.8774.757574.14001,988,7000.9860.332.356
2019-06-1973.3474.0774.1172.76001,266,6000.9860.3282.303
2019-06-1873.6173.3774.2273.17001,494,9000.9860.3232.275
2019-06-1774.0673.2274.4573.17001,230,5000.9870.3272.276
2019-06-1474.7873.8174.9573.71001,394,4000.9880.3312.314
2019-06-1374.9374.7774.9974.24001,359,6000.9860.3382.346
2019-06-1273.8974.7974.9273.48001,103,5000.9890.3332.349
2019-06-1175.0273.6975.2573.3001,220,8000.990.3292.313
2019-06-1074.9674.8475.574.7100888,1000.990.3382.324
2019-06-0774.1574.6575.2274.04001,270,1000.990.3422.311
2019-06-0673.4273.7473.8172.7500916,8000.990.342.295
2019-06-0573.173.0773.5272.79001,276,5000.990.3322.28
2019-06-0471.8472.3772.5771.45001,288,7000.990.3312.298
2019-06-0371.5371.371.9870.91001,452,1000.9930.3292.295
2019-05-3170.8971.4871.8170.73001,493,7000.9930.3362.283
2019-05-3070.5271.5571.8970.02001,189,7000.9970.3372.292
2019-05-2971.1870.4971.3270.36001,349,9000.9950.3752.288
2019-05-2871.5371.772.671.46002,873,0000.9920.3772.263
2019-05-2470.6270.9972.5170.49002,027,5000.9950.3722.214
2019-05-2367.6569.9470.4767.65003,813,5000.9950.3652.212
2019-05-2266.2264.7966.364.7002,316,7001.020.3272.078
2019-05-2165.7565.9466.4965.66001,500,6001.020.3282.123
2019-05-2065.1265.3666.1365001,617,3001.020.3292.118
2019-05-1765.8865.666.165.38001,115,2001.020.3282.096
2019-05-1666.4767.0767.4166.4700959,5001.0190.3412.17
2019-05-1565.5366.3166.4665.400774,4001.020.3362.159
2019-05-1465.3565.866.365.3500776,9001.020.3342.136
2019-05-1365.7265.2366.2765.0200957,8001.020.3322.086
2019-05-1066.1266.8767.0265.0500892,1001.0180.3362.122
2019-05-0965.7766.3566.5565.15001,202,9001.0180.3372.135
2019-05-0865.866.2266.5965.8001,295,0001.0180.3322.143
2019-05-0766.486666.7865.4700978,2001.0180.3342.134
2019-05-0666.1367.0267.0865.4300832,4001.0170.342.164
2019-05-0366.9667.1167.2366.7500801,8001.0180.3362.14
2019-05-0266.0566.7466.865.800981,9001.0180.3362.13
2019-05-0167.2766.0167.4965.99001,079,2001.0190.3322.134
2019-04-3067.1667.3267.5467.04002,196,8001.0140.3432.176
2019-04-2966.8867.0867.366.3700980,8001.0140.3452.191
2019-04-2665.9866.8666.8665.4300972,1001.0140.3452.191
2019-04-2566.2465.7666.4765.5300870,8001.0130.3392.173
2019-04-2465.9466.5366.765.75001,159,6001.0130.3462.183
2019-04-2365.1365.8665.9964.9600790,0001.0150.3342.164
2019-04-2264.8464.9965.6364.5700809,9001.0150.3352.112
2019-04-1864.8165.0665.4964.44001,301,9001.0150.3382.117
2019-04-1765.5564.865.6564.8001,181,7001.0140.3352.107
2019-04-1665.5365.1865.9565.13002,509,5001.0140.3372.141
2019-04-1565.4665.2165.5464.9600680,4001.0140.3382.175
2019-04-1265.1465.3765.464.8300580,4001.0140.3412.185
2019-04-1164.3964.8964.9364.2200613,3001.0150.3442.17
2019-04-1064.564.2765.5664.06002,669,9001.0140.3452.087
2019-04-0964.4964.2464.6464.06001,357,9001.0140.3462.067
2019-04-0863.9264.6464.6763.88001,685,1001.0140.3462.095
2019-04-0563.0763.9563.9762.66001,521,0001.0140.3422.108
2019-04-0463.7662.9963.8862.94001,091,7001.0120.3392.049
2019-04-0363.4163.7364.0863.15001,237,1001.0130.342.064
2019-04-0262.2263.1663.4262.22001,638,6001.0130.3392.056
2019-04-0160.9662.1862.3160.96001,544,6001.0140.3222.046
2019-03-2960.2560.5960.6560.08001,235,0001.0110.3172.006
2019-03-2859.7359.8760.2559.71001,071,1001.0130.322.009
2019-03-2760.1459.760.4159.3700842,5001.0130.3172.03
2019-03-2659.5660.2660.2959.19001,058,6001.0120.322.048
2019-03-2559.2859.5359.858.8600789,8001.0130.3141.98
2019-03-2259.6359.2559.9158.77001,025,9001.0130.3091.982
2019-03-2158.9259.7660.1858.7001,382,4001.0170.3021.97
2019-03-2058.9459.1559.8258.7600839,1001.0190.311.976
2019-03-1958.9958.8759.3858.6700938,4001.0170.3011.967
2019-03-1859.1159.0959.558.62001,186,0001.0180.3061.972
2019-03-155959.0359.7558.64002,936,6001.0180.3081.989
2019-03-1459.6859.259.6859.0100889,5001.0190.3132.011
2019-03-1359.4459.6760.3459.2001,603,6001.0150.3142.025
2019-03-1258.8859.1659.3958.5900863,1001.0150.3121.972
2019-03-1158.2758.9259.0858.27001,295,7001.0160.3141.963
2019-03-0857.8658.2458.2657.72001,312,9001.0160.3161.918
2019-03-0757.9258.2758.3257.54002,062,1001.0160.3181.92
2019-03-0658.0857.7458.357.65001,151,0001.0180.3071.903
2019-03-0557.8658.1158.7657.8600974,7001.0180.311.918
2019-03-0459.2758.0859.2757.5001,392,2001.0180.311.925
2019-03-0158.8858.459.0357.96001,403,2001.0270.3211.96
2019-02-2858.5258.6759.4958.13001,799,1001.0310.3191.955
2019-02-2758.858.4858.9458.0900872,9001.0310.3221.953
2019-02-2659.3958.9159.8158.84002,044,0001.0360.3382.013
2019-02-2558.4459.2159.3258.29002,566,5001.0370.3492.038
2019-02-2256.4258.2958.756.15003,662,4001.0350.3432.002
2019-02-2153.8956.5357.0753.75004,453,0001.030.3291.981
2019-02-2053.4453.4853.4851.99001,996,1001.0350.3031.897
2019-02-195453.3254.0753.1001,218,6001.0350.3021.895
2019-02-1554.2954.0354.2953.62001,301,1001.0330.3081.945
2019-02-1453.0853.9354.1253.08001,082,2001.0350.3141.916
2019-02-1353.3853.4153.753.0800927,9001.0340.3091.871
2019-02-1252.5353.2653.3252.4900924,7001.0310.3141.868
2019-02-1151.9452.1952.2751.3300878,7001.0290.3121.838
2019-02-0851.151.7351.7451.0200595,6001.0290.3171.857
2019-02-0751.551.2951.8551.0300598,8001.0220.3241.842
2019-02-0651.7551.9351.9951.200809,6001.0250.321.89
2019-02-0551.4951.8451.9351.4300731,6001.0250.3291.908
2019-02-0450.9851.5351.6550.8100755,9001.0250.3291.879
2019-02-0150.5250.9250.9950.1200872,5001.0230.3271.9
2019-01-3150.2150.6350.7449.93001,732,6001.0230.3261.798
2019-01-3049.950.1450.3249.4700834,4001.0140.321.766
2019-01-2949.8549.5849.9449.3300728,9001.0150.321.761
2019-01-2849.6749.8450.0149.38001,118,1001.020.311.755
2019-01-2549.9150.0850.3749.5700677,5001.0220.3141.763
2019-01-2449.2549.5149.7449.1800816,4001.0220.3091.734
2019-01-2349.8549.2749.9148.8800881,0001.0260.3141.671
2019-01-2249.8449.6450.3749.3300878,8001.0260.3151.658
2019-01-1850.2550.0650.4549.8800865,7001.0250.3161.692
2019-01-1749.0449.7449.9848.88001,920,5001.0280.3111.688
2019-01-1649.2149.3249.5549.08001,671,3001.0320.3031.671
2019-01-1550.0349.3650.249.17002,173,6001.0290.3021.662
2019-01-1450.349.9250.6849.8700771,9001.030.3121.675
2019-01-1150.2750.6650.8449.6500872,0001.0280.3151.718
2019-01-1050.0950.650.6449.7500729,1001.0280.3141.689
2019-01-0949.7350.350.7149.7001,254,2001.0290.311.691
2019-01-0849.1649.6349.6848.59001,117,5001.0350.2961.657
2019-01-0748.7948.8349.3148.11001,485,2001.0360.2881.621
2019-01-0447.6248.5648.747.43001,819,9001.0360.2881.613
2019-01-0347.2146.8947.7646.65002,121,0001.0350.2871.55
2019-01-0246.947.6847.9646.69001,369,9001.0380.2871.565
2018-12-3147.8247.784847.23001,828,4001.040.2831.567
2018-12-2847.9847.5248.3546.85001,482,1001.040.2851.56
2018-12-2746.7747.8248.0146.15002,644,4001.040.2891.586
2018-12-2645.1947.4347.4845.19001,571,7001.0410.2821.582
2018-12-2445.6844.9446.4444.61001,084,7001.0350.2731.486
2018-12-2147.0845.947.7845.76003,929,6001.0380.2711.527
2018-12-2046.6646.8647.5746.49003,426,8001.0380.2751.579
2018-12-1947.1847.0448.7346.8002,217,6001.0380.2741.589
2018-12-1847.5446.9647.7346.2002,664,4001.0420.271.566
2018-12-1747.9947.1948.5346.9002,082,7001.0370.2671.6
2018-12-1448.8648.0449.3847.92002,241,7001.0380.2671.627
2018-12-1349.3249.3849.7348.94001,353,1001.0340.2721.696
2018-12-1249.249.2650.1648.98001,219,1001.0320.2711.697
2018-12-1148.9948.5649.2248.38002,035,0001.0310.2671.668
2018-12-1047.0948.3448.6947.09002,499,6001.0310.2661.651
2018-12-0748.8147.2849.6146.94001,277,5001.0290.2581.596
2018-12-0648.5449.0449.2247.69001,766,4001.0220.2691.657
2018-12-0450.7449.2851.0749.04001,902,3001.0150.2661.679
2018-12-0351.9450.7452.1850.32003,089,6001.0160.2671.744
2018-11-3051.7351.1852.1950.98002,610,7001.0190.2781.786
2018-11-2951.6551.7152.0451.1001,300,5001.0190.2811.821
2018-11-2850.151.7451.7549.86001,437,7001.0190.2791.823
2018-11-2749.7849.9950.2149.43001,611,6001.0140.2731.755
2018-11-2649.4250.1950.4749.29001,533,2001.0140.2821.796
2018-11-2349.3448.7349.8348.4500960,2001.0110.2971.819
2018-11-2150.0250.0950.5848.21003,099,9001.0070.3141.848
2018-11-2047.8247.348.3846.85002,147,8001.0040.2891.758
2018-11-195148.545148.39001,782,90010.2971.809
2018-11-1650.4251.0151.2350.27001,653,0000.9860.3161.875
2018-11-1549.6550.850.8349.01001,602,8000.9860.3171.893
2018-11-1449.1549.8250.449.13002,024,8000.980.3081.886
2018-11-1349.2948.8249.9948.35004,433,9000.9840.2981.873
2018-11-1250.3249.2750.3549.18001,367,5000.9850.2981.893
2018-11-0950.1950.2750.649.56001,377,5000.9850.2961.935
2018-11-0850.6850.4450.9550.1400948,7000.9860.2921.956
2018-11-0750.4750.850.9549.72001,531,8000.9840.2981.974
2018-11-0650.5650.0351.0249.9001,267,1000.9870.2981.905
2018-11-0550.3250.3650.549.3100937,0000.9890.3091.931
2018-11-0250.6350.2950.9449.82001,155,9000.9890.3121.896
2018-11-0149.150.1650.2448.8001,356,2000.990.3061.9
2018-10-3149.0348.9149.4548.48001,548,4000.9870.3011.841
2018-10-3047.1148.548.5546.91001,195,2000.9870.3041.82
2018-10-2948.147.0448.4146.41001,654,9000.9820.2971.737
2018-10-2647.5347.2648.1746.6002,317,5000.9820.2991.752
2018-10-2546.5148.4148.6146.4002,421,3000.980.31.798
2018-10-2449.8946.335046.28004,482,5000.9690.2911.73
2018-10-2349.7349.8550.0648.72001,695,8000.9370.3171.872
2018-10-2249.3450.4850.6649.34001,698,4000.9310.3171.875
2018-10-1949.8949.2850.2348.95001,776,0000.9340.3061.822
2018-10-1850.8749.7650.949.46001,405,3000.9330.3141.857
2018-10-1750.9150.9951.1250.18001,213,8000.9290.3251.897
2018-10-1650.6351.0851.1750.18001,721,0000.9290.3251.909
2018-10-1550.1550.2250.7149.9001,729,8000.9290.3241.883
2018-10-1249.7450.3850.5149.46002,159,9000.930.321.862
2018-10-1149.549.0550.3348.85002,754,8000.9260.3121.829
2018-10-1051.2349.9651.4949.88003,433,1000.9260.3151.874
2018-10-0951.1151.4651.5150.72002,205,0000.9260.3171.953
2018-10-0851.7651.2652.3150.66001,860,4000.9240.3121.943
2018-10-0551.8451.8952.4851.4004,077,0000.9230.3181.937
2018-10-0452.451.7452.7551.23005,146,0000.9250.3131.901
2018-10-0351.1352.7653.2251.13005,287,8000.9250.3251.935
2018-10-0252.3651.2352.5550.95005,333,7000.9250.3131.877
2018-10-0151.4852.6352.8350.98004,551,8000.9250.3341.947
2018-09-2851.2951.5351.6851.18002,445,2000.9090.3131.967
2018-09-2751.8151.1251.9750.97002,084,5000.9090.3082
2018-09-2651.6851.6551.950.64003,006,1000.9090.3122.019
2018-09-2551.6951.5251.8550.88004,467,9000.9090.3152.01
2018-09-2452.2551.4252.8150.95004,644,6000.910.3111.833
2018-09-2154.6252.5855.9452.37007,464,5000.9090.3181.86
2018-09-2056.4456.1358.2155.7006,410,3000.910.3442.015
2018-09-1954.5355.5856.950.070014,660,4000.910.3441.982
2018-09-1863.6964.1764.2663.68002,340,7000.9130.4142.286
2018-09-1764.9763.7365.263.56001,613,0000.9130.4132.265
2018-09-1466.2664.8366.7764.65001,651,7000.910.4192.322
2018-09-1366.3966.0367.0865.9300830,7000.9110.4322.355
2018-09-1266.4366.2466.765.47001,387,5000.9120.4312.364
2018-09-1165.8266.4566.4865.73001,742,7000.9120.4312.379
2018-09-1065.9165.9166.3765.82001,037,5000.9110.4282.359
2018-09-0765.1765.5365.7765.06001,098,1000.9110.4252.381
2018-09-0664.6665.165.564.48001,296,7000.9060.422.408
2018-09-0564.7764.6864.7963.74001,518,2000.9020.4212.421
2018-09-0464.7164.965.0664.36001,684,3000.9020.422.423
2018-08-3164.2664.3164.5464.12001,261,1000.9090.4252.425
2018-08-3064.1164.3964.7664.06001,110,9000.9140.4172.434
2018-08-2964.2864.1264.7864.02001,705,6000.9130.4172.403
2018-08-2863.8264.0764.6163.8001,101,0000.9140.4222.407
2018-08-2763.0563.7964.1262.8600995,1000.9110.4212.403
2018-08-2463.1562.7363.562.42001,147,5000.8930.4132.336
2018-08-2362.9462.9963.2962.7700736,2000.890.4242.349
2018-08-2262.386363.2562.2600687,1000.8890.422.337
2018-08-2162.0162.4762.7661.71001,114,0000.8850.4162.35
2018-08-2061.1261.6762.2260.99001,076,2000.8870.4062.316
2018-08-1760.8360.9861.160.1800777,7000.8870.3992.314
2018-08-1660.2760.8260.9360.0500885,1000.8880.3962.31
2018-08-1559.2160.0660.1458.8001,040,7000.8870.3962.281
2018-08-1459.4159.5159.8459.1001,146,5000.890.3922.231
2018-08-1360.3559.360.6259.26001,329,0000.890.3932.215
2018-08-1059.760.2360.7259.6500752,0000.8890.3962.255
2018-08-0959.416060.3259.4100659,6000.8910.3912.26
2018-08-0859.159.3759.6859.0400730,0000.890.3862.254
2018-08-0758.5159.1659.3758.47001,004,9000.890.3882.267


Copyright (c) 2005 - 2019 by Lukasz Tomicki