Copart Inc【CPRT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Copart Inc (CPRT)

54.59

0.37

(0.68%)

마감 09 4월 5:00AM

54.05

-0.54

( -0.99% )

시간외 단일가: 8:49PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.54	-4.48842551688	56.59	58.14	51.72	7165476	55.15426338	CS
4	0.565	1.05637094512	53.485	58.14	51.72	5226154	54.80764643	CS
12	-3.05	-5.3415061296	57.1	60.0658	51.72	4624397	55.8110552	CS
26	-0.46	-0.84388185654	54.51	64.24	51.0028	4301752	56.63559694	CS
52	-2.5	-4.42086648983	56.55	64.24	48.05	4301803	54.76259106	CS
156	22.75	72.6837060703	31.3	64.24	25.5525	3114874	48.31740324	CS
260	35.5325	191.886053733	18.5175	64.24	16.420075	2341326	44.18501323	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744151700	54.59	0.37	0.68	55.13	56.24	53.935	7285800
1744065300	54.22	-0.29	-0.53	53.51	55.88	51.72	9450806
1743806100	54.51	-2.13	-3.76	56.64	57.2	54.46	8771378
1743719700	56.64	-0.83	-1.44	55.68	57.39	55.585	6391893
1743633300	57.47	0.26	0.45	56.59	58.14	56.58	3927502
1743546900	57.21	0.62	1.10	56.2	57.3	55.84	5383635
1743460500	56.59	1.44	2.61	55	56.99	54.72	7550536
1743201300	55.15	-0.49	-0.88	55.4	55.72	54.82	6609729
1743114900	55.64	0.57	1.04	55.33	55.795	54.27	4858955
1743028500	55.07	-0.52	-0.94	55.78	56.1057	54.97	3767516
1742942100	55.59	0.53	0.96	55.26	55.72	55.12	3636856
1742855700	55.06	1.43	2.67	54.6	55.26	54.34	4338494
1742596500	53.63	-0.22	-0.41	53.21	53.97	53.065	5729324
1742510100	53.85	-0.03	-0.06	53.63	54.13	53.54	3098349
1742423700	53.88	0.96	1.81	53.13	54.37	53	4368013
1742337300	52.92	-0.83	-1.54	53.48	53.62	52.381	4039442
1742250900	53.75	1.1	2.09	52.625	53.835	52.6	3760910
1741991700	52.65	0.35	0.67	51.965	52.95	51.965	3851701
1741905300	52.3	-0.74	-1.40	53.04	53.265	52.1503	3717407
1741818900	53.04	0.13	0.25	53.485	53.515	52.445	3984834
1741732500	52.91	0.09	0.17	52.83	53.41	52.51	5280445
1741646100	52.82	-0.92	-1.71	53.67	53.72	52.46	8081141
1741390500	53.74	0.01	0.02	53.25	53.85	52.49	5160598
1741304100	53.73	-0.68	-1.25	53.65	54.4475	53.31	5672757
1741217700	54.41	0.15	0.28	54.115	54.77	53.76	6047434
1741131300	54.26	-0.39	-0.71	54.7	54.86	53.82	4988778
1741044900	54.65	-0.15	-0.27	54.9801	55.805	54.415	8453962
1740785700	54.8	-0.43	-0.78	55.545	55.73	54.43	9182376
1740699300	55.23	-1.04	-1.85	56.58	56.71	55.08	4956176
1740612900	56.27	-0.5	-0.88	56.755	57.18	56.195	3909357
1740526500	56.77	0.02	0.04	56.55	57.7641	56.455	5499992
1740440100	56.75	0.16	0.28	56.805	57.19	56.19	4854744
1740180900	56.59	-1.63	-2.80	58.725	58.725	55.78	7228232
1740094500	58.22	-1.52	-2.54	59.64	59.97	57.835	7396203
1740008100	59.74	0.15	0.25	59.73	59.97	59.08	3638701
1739921700	59.59	0.2	0.34	59.49	59.62	59.09	3056769
1739576100	59.39	-0.44	-0.74	59.795	59.89	59.33	2361857
1739489700	59.83	0.81	1.37	59.3	60.0658	59.02	3439133
1739403300	59.02	-0.21	-0.35	58.66	59.31	58.185	3465739
1739316900	59.23	0.6	1.02	58.25	59.28	58.25	3112784
1739230500	58.63	0.42	0.72	58.74	59.03	58.111	3732161
1738971300	58.21	-0.98	-1.66	59.35	59.635	57.865	2936343
1738884900	59.19	0.47	0.80	58.91	59.68	58.8746	2399814
1738798500	58.72	0.86	1.49	57.91	58.77	57.84	2419699
1738712100	57.86	0.1	0.17	57.505	58.05	57.34	2844796
1738625700	57.76	-0.17	-0.29	57.3805	58.05	56.84	2920259
1738366500	57.93	-0.63	-1.08	58.56	58.7591	57.8	3277570
1738280100	58.56	1.24	2.16	57.87	58.63	57.63	3458548
1738193700	57.32	0.01	0.02	57.35	57.55	57.07	2519481
1738107300	57.31	-0.32	-0.56	58.02	58.185	57.24	2980671
1738020900	57.63	-0.07	-0.12	56.99	57.68	56.87	4323540
1737761700	57.7	0.04	0.07	57.65	57.88	57.26	2378922
1737675300	57.66	0	0.00	57.66	57.66	57.66	0
1737588900	57.66	0.22	0.38	57.38	57.995	57.37	2504868
1737502500	57.44	0.54	0.95	57.43	57.552	57.12	3741871
1737156900	56.9	0.5	0.89	57.12	57.27	56.675	3335445
1737070500	56.4	0	0.00	56.46	56.88	56.33	2523033
1736984100	56.4	0.18	0.32	57.1	57.33	56.31	4983324
1736897700	56.22	0.59	1.06	55.76	56.41	55.62	4107177
1736811300	55.63	-0.01	-0.02	55.64	55.82	55.1213	2882215
1736552100	55.64	-1.14	-2.01	56.23	56.23	55.37	4009354

Compass EMP US Small Cap...

Mitsu Hc Cap.27

Investec Bnk 23

Seagate Technology

BNP Paribas Issuance

Sigma Fin.frn13

Mitsu Hc Cap 24

Cadrenal Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관