Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvel Corp (NQ: CRVL )

300.06 -1.94 (-0.64%)
Streaming Delayed Price Updated: 11:41 AM EDT, Aug 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2024 297.71 302.28 297.71 302.00 23,519 +1.47(+0.49%)
Aug 08, 2024 292.21 300.53 291.01 300.53 29,995 +11.63(+4.03%)
Aug 07, 2024 291.59 291.59 286.98 288.90 28,151 -6.46(-2.19%)
Aug 06, 2024 287.95 298.04 287.95 295.36 32,692 +4.97(+1.71%)
Aug 05, 2024 293.97 293.97 287.14 290.39 34,127 -10.82(-3.59%)
Aug 02, 2024 295.41 301.21 294.07 301.21 45,141 -5.61(-1.83%)
Aug 01, 2024 305.60 309.40 297.76 306.82 46,869 +0.02(+0.01%)
Jul 31, 2024 321.46 321.46 305.36 306.80 73,771 -13.19(-4.12%)
Jul 30, 2024 310.21 320.93 307.49 319.99 57,979 +12.17(+3.95%)
Jul 29, 2024 307.12 314.31 305.55 307.82 38,729 +0.19(+0.06%)
Jul 26, 2024 304.50 308.39 302.67 307.63 31,083 +5.55(+1.84%)
Jul 25, 2024 299.88 308.26 299.88 302.08 35,716 +2.80(+0.94%)
Jul 24, 2024 293.73 303.73 293.73 299.28 43,527 +3.50(+1.18%)
Jul 23, 2024 286.70 296.63 286.70 295.78 38,295 +9.86(+3.45%)
Jul 22, 2024 284.49 286.16 280.32 285.92 50,360 +1.61(+0.57%)
Jul 19, 2024 282.71 285.32 281.55 284.31 34,967 +3.14(+1.12%)
Jul 18, 2024 285.62 288.86 279.50 281.17 31,901 -3.83(-1.34%)
Jul 17, 2024 285.00 295.69 284.32 285.00 61,604 -2.85(-0.99%)
Jul 16, 2024 270.76 287.99 270.48 287.85 67,601 +20.15(+7.53%)
Jul 15, 2024 267.77 270.77 266.66 267.70 74,396 +0.99(+0.37%)
Jul 12, 2024 262.77 266.82 262.41 266.71 63,985 +4.41(+1.68%)
Jul 11, 2024 260.37 262.77 259.60 262.30 79,028 +6.80(+2.66%)
Jul 10, 2024 250.63 255.62 250.63 255.50 19,256 +5.13(+2.05%)
Jul 09, 2024 256.20 256.20 250.10 250.37 25,658 -5.83(-2.28%)
Jul 08, 2024 260.70 262.77 255.83 256.20 30,578 -2.26(-0.87%)
Jul 05, 2024 254.72 259.02 254.72 258.46 23,552 +2.96(+1.16%)
Jul 03, 2024 259.51 259.51 252.90 255.50 18,085 -3.17(-1.23%)
Jul 02, 2024 250.79 260.00 250.79 258.67 34,336 +6.57(+2.61%)
Jul 01, 2024 254.12 254.80 251.60 252.10 32,436 -2.17(-0.85%)
Jun 28, 2024 253.83 256.76 251.39 254.27 121,646 +2.85(+1.13%)
Jun 27, 2024 253.01 253.01 249.30 251.42 30,336 -0.04(-0.02%)
Jun 26, 2024 251.26 254.93 250.97 251.46 27,809 +0.20(+0.08%)
Jun 25, 2024 247.15 251.57 247.15 251.26 32,423 +3.10(+1.25%)
Jun 24, 2024 244.37 249.90 244.37 248.16 29,288 +3.51(+1.43%)
Jun 21, 2024 245.38 246.17 244.47 244.65 115,702 -0.27(-0.11%)
Jun 20, 2024 248.73 250.41 244.82 244.92 20,944 -4.62(-1.85%)
Jun 18, 2024 249.15 252.24 249.15 249.54 34,778 -0.46(-0.18%)
Jun 17, 2024 244.07 250.00 244.07 250.00 37,472 +4.75(+1.94%)
Jun 14, 2024 241.72 247.00 239.43 245.25 38,571 +2.09(+0.86%)
Jun 13, 2024 239.76 243.16 237.77 243.16 35,428 +2.36(+0.98%)
Jun 12, 2024 239.77 242.88 237.74 240.80 39,468 +5.61(+2.39%)
Jun 11, 2024 231.63 235.19 230.00 235.19 34,040 +2.56(+1.10%)
Jun 10, 2024 234.17 234.17 229.59 232.63 51,820 -1.87(-0.80%)
Jun 07, 2024 237.80 238.41 234.00 234.50 28,402 -4.80(-2.01%)
Jun 06, 2024 238.17 240.31 237.50 239.30 28,252 -0.25(-0.10%)
Jun 05, 2024 239.25 241.60 238.21 239.55 31,985 +0.06(+0.03%)
Jun 04, 2024 238.99 241.57 238.92 239.49 26,301 -0.36(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.