CorVel Corp. - Common Stock (CRVL)

82.31
-0.85 (-1.03%)
NASDAQ · Last Trade: Nov 9th, 3:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CorVel Corp. - Common Stock (CRVL)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202684.3786.1382.9383.16175,61083.16
11/05/202688.5789.7685.1985.91230,08585.91
11/04/202685.4187.8282.8487.38216,87187.38
11/03/202684.3585.7979.1982.64386,86482.64
11/02/202682.7383.9482.7383.23171,99483.23
10/30/202683.0083.6181.7182.22114,80582.22
10/29/202682.9983.4781.8082.19125,60082.19
10/28/202682.1983.5581.3681.58132,04181.58
10/27/202684.5384.7782.4382.67152,42082.67
10/26/202684.2985.1583.9684.59129,41984.59
10/23/202683.3084.5683.2983.87141,00983.87
10/22/202681.4084.1681.3983.88142,84883.88
10/21/202680.7781.5079.9380.71125,19780.71
10/20/202680.7081.6480.5881.31124,34081.31
10/19/202679.3280.4278.5979.72134,16079.72
10/16/202680.6881.1078.7679.69175,89479.69
10/15/202681.5783.3780.1080.29203,75080.29
10/14/202679.1780.4975.3280.40182,27580.40
10/13/202678.7779.2077.8978.81138,60778.81
10/12/202677.7178.6777.1177.92185,03477.92
10/09/202676.5677.5375.7177.16157,32277.16
10/08/202676.6177.1775.8176.35199,06376.35
10/07/202675.5377.4875.5376.49226,00976.49
10/06/202676.4476.7875.3775.83175,27475.83
10/05/202675.3976.9075.2776.00270,94876.00
10/02/202675.3976.0074.3775.47168,78675.47
10/01/202674.8975.8674.5174.72216,73374.72
9/30/202674.8775.3974.2174.55306,72474.55
9/29/202673.3874.4973.3374.47129,94274.47
9/28/202674.4675.1973.5973.84249,65773.84
9/25/202673.7375.0073.7374.33213,84974.33
9/24/202673.4373.9772.5073.73151,08073.73
9/23/202673.5974.4472.8273.30163,32073.30
9/22/202672.0973.9571.6673.59247,05673.59
9/21/202670.8872.0070.5871.83170,44071.83
9/18/202670.0371.3069.1570.67561,89470.67
9/17/202671.5971.6070.3070.50118,68370.50
9/16/202671.4971.5570.3571.23149,43371.23
9/15/202671.5773.0070.3371.65233,27371.65
9/14/202669.4072.2769.3772.18379,97572.18
9/11/202668.3269.4066.9569.27213,66269.27
9/10/202666.7868.0966.1067.69215,71667.69
9/09/202667.2567.2565.1866.44239,40566.44
9/08/202667.1167.8665.9267.67179,59667.67
9/04/202668.5368.9067.3968.23178,94568.23
9/03/202670.4070.4068.2068.68298,07768.68
9/02/202669.5071.3369.5070.39161,28870.39
9/01/202668.9970.5068.8469.74191,00569.74
8/31/202669.3769.5768.5168.88189,37368.88
8/28/202669.3370.4669.1369.2499,75569.24
8/27/202669.9370.9969.2469.43112,73869.43
8/26/202670.0570.9968.0570.36111,25270.36
8/25/202670.7171.0068.4970.14102,33170.14
8/24/202670.4471.6870.3971.23152,49271.23
8/21/202670.0170.4669.0870.15113,89170.15
8/20/202670.4872.5869.9470.21210,22570.21
8/19/202668.0770.9868.0070.78168,36170.78
8/18/202667.4468.5366.6467.34192,43267.34
8/17/202665.0666.9864.4866.87195,29066.87
8/14/202664.5365.8563.9165.73199,40265.73
8/13/202663.0664.6662.4364.42108,70964.42
8/12/202660.6062.9159.7662.75121,71162.75
8/11/202661.6162.2260.9561.20129,04661.20
8/10/202662.1763.1661.5661.71160,42761.71