Copart Inc【CPRT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Copart Inc (CPRT)

57.61

-0.05

(-0.09%)

마감 24 1월 6:00AM

57.61

-0.01

(-0.02%)

시간외 거래: 8:22AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.15	2.03684024088	56.46	57.995	56.33	3041234	57.12154174	CS
4	-1.17	-1.99047294998	58.78	59.18	55.1213	3479168	56.85589016	CS
12	5.345	10.2267291687	52.265	64.38	51.0028	4147457	58.6326569	CS
26	5.09	9.69154607768	52.52	64.38	48.05	4246815	54.81368575	CS
52	8.2	16.5958308035	49.41	64.38	47.73	4311932	54.26290662	CS
156	26.305	84.0281105255	31.305	64.38	25.5525	2872701	46.88246503	CS
260	32.8075	132.274972281	24.8025	64.38	13.9225	2245883	42.04970696	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	57.23	57.552	57.12	3801588
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	56.21	56.295	55.37	4060082
1736379300	56.78	0.54	0.96	56.54	57.04	56.17	4631439
1736292900	56.24	-0.34	-0.60	56.47	56.89	55.949	2662953
1736206500	56.58	-0.33	-0.58	56.95	57.24	56.47	3150207
1735947300	56.91	0.59	1.05	56.68	57.305	56.2	3049669
1735860900	56.32	-1.07	-1.86	57.9	58.015	56.26	5649450
1735688100	57.39	-0.74	-1.27	58.285	58.44	57.26	2606312
1735601700	58.13	-0.33	-0.56	58.15	58.2599	57.185	4803573
1735342500	58.46	-0.61	-1.03	58.55	58.85	58.03	2290667
1735256100	59.07	-0.04	-0.07	58.78	59.18	58.77	2103847
1735077840	59.11	0.75	1.29	58.58	59.115	58.255	2124983
1734996900	58.36	0.14	0.24	58.13	58.485	57.69	3685769
1734737700	58.22	-0.23	-0.39	58.18	58.98	58.09	9008917
1734651300	58.45	-0.52	-0.88	58.98	59.29	58.4	3688667
1734564900	58.97	-1.7	-2.80	60.62	61.121	58.9251	3513750
1734478500	60.67	-0.44	-0.72	60.94	61.39	60.47	3748621
1734392100	61.11	-0.12	-0.20	61.38	61.53	60.91	2945893
1734132900	61.23	-0.85	-1.37	62.06	62.08	61.09	2702565
1734046500	62.08	-0.53	-0.85	62.5	62.8	62.01	2237681
1733960100	62.61	1.09	1.77	61.69	62.78	61.52	3292194
1733873700	61.52	-0.25	-0.40	61.93	61.93	61.24	3883244
1733787300	61.77	-0.31	-0.50	62.01	62.3997	61.36	4251874
1733528100	62.08	0.17	0.27	62.31	62.41	61.708	2906404
1733441700	61.91	-1.06	-1.68	62.62	62.74	61.74	2906983
1733355300	62.97	0.73	1.17	62.32	63.24	62.04	3483793
1733268900	62.24	0.22	0.35	62.12	62.36	61.56	4295262
1733182500	62.02	-1.37	-2.16	63.32	63.39	61.93	4775648
1732917840	63.39	-0.12	-0.19	63.74	64.06	63.36	2414854
1732750500	63.51	-0.29	-0.45	64.239999	64.379999	63.43	5355122
1732664100	63.8	0.05	0.08	63.75	64.19	63.37	4527763
1732577700	63.75	1.05	1.67	63.37	64.192499	63.03	9453393
1732318500	62.7	5.8	10.19	59.82	62.9	59.0501	9910321
1732232100	56.9	1.48	2.67	55.94	57.17	55.34	8777406
1732145700	55.42	-1.1	-1.95	56.37	56.75	55.135	8154955
1732059300	56.52	-0.11	-0.19	56.46	56.92	56.17	4542226
1731972900	56.63	-0.04	-0.07	56.87	57.085	56.54	3933000
1731713700	56.67	-0.67	-1.17	57.2	57.36	56.455	3041089
1731627300	57.34	-0.59	-1.02	57.57	58.16	57.29	3226198
1731540900	57.93	0.75	1.31	57.18	58.075	57.05	3366780
1731454500	57.18	0.43	0.76	56.9	57.24	56.515	3132234
1731368100	56.75	0.63	1.12	56.24	56.99	56.24	2425654
1731108900	56.12	0.35	0.63	55.87	56.57	55.8	3309058
1731022500	55.77	0.33	0.60	55.53	56.195	55.43	3957065
1730936100	55.44	2.55	4.82	54.48	55.53	54.21	5433582
1730849700	52.89	0.45	0.85	52.64	53.44	52.58	3858290
1730763300	52.445	0.95	1.85	51.46	52.47	51.455	2541420
1730500500	51.49	0.02	0.04	51.07	51.88	51.0028	5209662
1730414100	51.47	-0.83	-1.59	52.265	52.42	51.455	3179117
1730327700	52.3	0.12	0.23	52.05	52.52	51.95	2754296
1730241300	52.18	0.33	0.64	51.52	52.465	51.52	2256111
1730154900	51.85	0.14	0.27	52.17	52.23	51.63	3030743
1729895700	51.71	0.33	0.64	51.6409	52.05	51.52	2311372
1729809300	51.38	0.02	0.04	51.33	51.575	51.03	2584991

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관