Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.93	45.97	43.87	45.62	65,010	+2.15(+4.95%)
Jan 28, 2016	43.88	43.99	42.98	43.47	34,029	+0.41(+0.95%)
Jan 27, 2016	43.47	43.87	42.96	43.06	54,525	-0.50(-1.15%)
Jan 26, 2016	42.95	44.99	42.04	43.56	65,699	+0.83(+1.94%)
Jan 25, 2016	43.39	43.86	42.55	42.73	54,843	-0.67(-1.54%)
Jan 22, 2016	43.00	44.65	43.00	43.40	37,723	+0.77(+1.81%)
Jan 21, 2016	42.61	42.97	42.01	42.63	51,727	+0.29(+0.68%)
Jan 20, 2016	42.24	43.14	41.43	42.34	64,134	-0.24(-0.56%)
Jan 19, 2016	42.96	43.18	42.29	42.58	47,761	+0.03(+0.07%)
Jan 15, 2016	42.15	42.55	42.55	42.55	62,000	-0.53(-1.23%)
Jan 14, 2016	42.37	43.60	42.25	43.08	40,173	+0.85(+2.01%)
Jan 13, 2016	43.00	43.86	42.12	42.23	53,258	-1.15(-2.65%)
Jan 12, 2016	44.03	44.03	42.89	43.38	46,920	-0.14(-0.32%)
Jan 11, 2016	42.83	44.54	42.83	43.52	50,906	+0.88(+2.06%)
Jan 08, 2016	44.25	45.02	42.50	42.64	117,625	-1.71(-3.86%)
Jan 07, 2016	43.25	44.94	42.93	44.35	67,344	+0.78(+1.79%)
Jan 06, 2016	43.97	44.55	43.32	43.57	66,129	-0.72(-1.63%)
Jan 05, 2016	43.67	44.72	43.55	44.29	40,416	+0.83(+1.91%)
Jan 04, 2016	43.06	43.91	41.91	43.46	66,938	-0.46(-1.05%)
Dec 31, 2015	45.00	43.92	43.92	43.92	140,800	-1.06(-2.36%)
Dec 30, 2015	45.51	46.20	44.86	44.98	74,695	-0.25(-0.55%)
Dec 29, 2015	44.94	45.35	44.66	45.23	43,513	+0.93(+2.10%)
Dec 28, 2015	44.00	44.40	43.34	44.30	42,930	+0.27(+0.61%)
Dec 24, 2015	42.44	44.03	44.03	44.03	39,300	+1.86(+4.41%)
Dec 23, 2015	42.90	43.24	41.94	42.17	35,973	-0.41(-0.96%)
Dec 22, 2015	42.27	42.90	41.89	42.58	36,398	+0.45(+1.07%)
Dec 21, 2015	41.20	42.21	41.11	42.13	48,158	+0.80(+1.94%)
Dec 18, 2015	40.40	41.53	39.96	41.33	216,433	+0.68(+1.67%)
Dec 17, 2015	40.74	41.24	40.55	40.65	54,680	+0.13(+0.32%)
Dec 16, 2015	39.85	40.95	39.14	40.52	62,750	+0.88(+2.22%)
Dec 15, 2015	38.89	39.79	38.72	39.64	56,124	+0.97(+2.51%)
Dec 14, 2015	37.83	38.85	37.60	38.67	59,171	+0.80(+2.11%)
Dec 11, 2015	37.70	38.64	37.70	37.87	27,090	-0.33(-0.86%)
Dec 10, 2015	38.31	38.66	37.98	38.20	27,353	+0.09(+0.24%)
Dec 09, 2015	39.03	39.25	37.97	38.11	36,373	-0.95(-2.43%)
Dec 08, 2015	39.25	39.25	38.76	39.06	46,629	-0.40(-1.01%)
Dec 07, 2015	39.35	39.82	39.33	39.46	33,593	-0.12(-0.30%)
Dec 04, 2015	38.92	39.79	38.86	39.58	37,612	+0.87(+2.25%)
Dec 03, 2015	38.65	39.72	38.30	38.71	28,496	-0.02(-0.05%)
Dec 02, 2015	35.90	39.22	35.90	38.73	60,627	-0.29(-0.74%)
Dec 01, 2015	38.96	39.15	38.65	39.02	35,913	+0.27(+0.70%)
Nov 30, 2015	39.50	39.87	38.64	38.75	47,769	-0.73(-1.85%)
Nov 27, 2015	39.08	39.69	39.00	39.48	16,705	+0.51(+1.31%)
Nov 25, 2015	39.12	38.97	38.97	38.97	30,500	-0.19(-0.49%)
Nov 24, 2015	39.44	39.45	39.00	39.16	43,545	-0.38(-0.96%)
Nov 23, 2015	39.01	39.67	38.94	39.54	30,949	+0.44(+1.13%)
Nov 20, 2015	38.08	39.35	38.08	39.10	44,034	+1.27(+3.36%)
Nov 19, 2015	37.76	38.03	37.62	37.83	23,064	-0.09(-0.24%)
Nov 18, 2015	37.43	38.24	37.16	37.92	35,455	+0.86(+2.32%)
Nov 17, 2015	36.86	37.55	36.41	37.06	39,232	+0.31(+0.84%)
Nov 16, 2015	36.00	36.92	35.74	36.75	41,057	+0.69(+1.91%)
Nov 13, 2015	35.09	36.47	35.09	36.06	36,062	+1.05(+3.00%)
Nov 12, 2015	35.15	35.91	34.91	35.01	29,441	-0.49(-1.38%)
Nov 11, 2015	32.86	36.37	32.86	35.50	45,935	-0.21(-0.59%)
Nov 10, 2015	34.58	36.35	34.58	35.71	63,936	+0.75(+2.15%)
Nov 09, 2015	35.08	35.29	34.77	34.96	42,920	-0.25(-0.71%)
Nov 06, 2015	34.78	35.77	34.28	35.21	30,655	+0.43(+1.24%)
Nov 05, 2015	34.05	34.90	34.03	34.78	34,749	+0.45(+1.31%)
Nov 04, 2015	34.33	34.77	34.00	34.33	64,204	+0.00(+0.00%)
Nov 03, 2015	33.65	36.88	33.65	34.33	49,492	+0.50(+1.48%)

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.

Corvel Cp (NQ: CRVL )

Historical Prices

Free News Feed