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

Corvel Cp (NQ: CRVL )

239.85 -0.30 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 4.609 4.887 4.609 4.884 73,047 +0.33(+7.27%)
Oct 28, 2005 4.564 4.618 4.496 4.553 103,569 +0.07(+1.64%)
Oct 27, 2005 4.429 4.500 4.387 4.480 150,459 +0.00(+0.05%)
Oct 26, 2005 4.829 4.833 4.342 4.478 182,295 -0.27(-5.71%)
Oct 25, 2005 4.800 4.878 4.684 4.749 37,755 -0.16(-3.30%)
Oct 24, 2005 4.767 4.911 4.767 4.911 27,330 +0.17(+3.61%)
Oct 21, 2005 4.782 4.809 4.693 4.740 32,772 -0.12(-2.47%)
Oct 20, 2005 4.896 4.900 4.771 4.860 12,867 -0.05(-1.04%)
Oct 19, 2005 4.750 4.911 4.750 4.911 30,885 +0.05(+1.10%)
Oct 18, 2005 4.889 4.900 4.818 4.858 63,699 -0.07(-1.44%)
Oct 17, 2005 4.976 4.989 4.647 4.929 69,192 -0.02(-0.49%)
Oct 14, 2005 5.118 5.118 4.907 4.953 83,757 -0.11(-2.24%)
Oct 13, 2005 4.913 5.131 4.902 5.067 100,659 +0.12(+2.43%)
Oct 12, 2005 4.860 4.978 4.856 4.947 117,888 +0.05(+0.95%)
Oct 11, 2005 4.990 5.042 4.891 4.900 84,027 -0.08(-1.56%)
Oct 10, 2005 4.922 5.058 4.922 4.978 53,826 -0.04(-0.89%)
Oct 07, 2005 5.033 5.036 4.867 5.022 70,269 +0.04(+0.85%)
Oct 06, 2005 4.871 5.082 4.867 4.980 65,949 +0.14(+2.89%)
Oct 05, 2005 5.042 5.062 4.836 4.840 60,327 -0.23(-4.47%)
Oct 04, 2005 5.118 5.324 5.067 5.067 76,494 -0.07(-1.43%)
Oct 03, 2005 5.287 5.324 5.138 5.140 76,845 -0.18(-3.46%)
Sep 30, 2005 5.333 5.336 5.282 5.324 93,213 -0.02(-0.37%)
Sep 29, 2005 5.373 5.373 5.313 5.344 133,641 +0.02(+0.29%)
Sep 28, 2005 5.338 5.456 5.224 5.329 147,003 -0.05(-0.87%)
Sep 27, 2005 5.309 5.504 5.236 5.376 279,903 +0.02(+0.46%)
Sep 26, 2005 5.133 5.627 5.053 5.351 100,467 +0.20(+3.93%)
Sep 23, 2005 5.149 5.202 5.062 5.149 93,525 +0.04(+0.74%)
Sep 22, 2005 5.051 5.322 5.051 5.111 87,693 +0.02(+0.44%)
Sep 21, 2005 5.138 5.178 5.056 5.089 30,255 -0.10(-2.01%)
Sep 20, 2005 5.173 5.244 5.122 5.193 74,610 -0.02(-0.38%)
Sep 19, 2005 5.304 5.304 5.153 5.213 149,451 -0.01(-0.17%)
Sep 16, 2005 5.236 5.267 5.173 5.222 168,645 +0.04(+0.73%)
Sep 15, 2005 5.180 5.222 5.127 5.184 89,571 +0.02(+0.34%)
Sep 14, 2005 5.136 5.189 5.089 5.167 176,400 +0.02(+0.35%)
Sep 13, 2005 5.178 5.207 5.124 5.149 72,339 -0.03(-0.56%)
Sep 12, 2005 5.153 5.244 5.107 5.178 111,030 -0.06(-1.10%)
Sep 09, 2005 5.144 5.296 5.142 5.236 64,413 +0.00(+0.04%)
Sep 08, 2005 5.220 5.256 5.164 5.233 253,365 +0.07(+1.29%)
Sep 07, 2005 5.300 5.300 5.147 5.167 126,159 -0.10(-1.90%)
Sep 06, 2005 5.267 5.464 5.156 5.267 137,925 +0.02(+0.30%)
Sep 02, 2005 5.262 5.456 5.233 5.251 161,022 -0.01(-0.21%)
Sep 01, 2005 5.322 5.338 5.224 5.262 79,551 +0.00(+0.04%)
Aug 31, 2005 5.182 5.322 5.171 5.260 94,779 +0.00(+0.00%)
Aug 30, 2005 5.220 5.304 5.153 5.260 54,042 +0.10(+1.89%)
Aug 29, 2005 5.331 5.400 5.089 5.162 115,326 -0.21(-3.85%)
Aug 26, 2005 5.556 5.611 5.300 5.369 199,878 -0.19(-3.36%)
Aug 25, 2005 5.664 5.664 5.478 5.556 108,348 +0.00(+0.00%)
Aug 24, 2005 5.576 5.578 5.520 5.556 37,236 +0.01(+0.16%)
Aug 23, 2005 5.644 5.740 5.456 5.547 64,668 -0.06(-1.15%)
Aug 22, 2005 5.600 5.653 5.471 5.611 46,215 -0.02(-0.43%)
Aug 19, 2005 5.673 5.871 5.544 5.636 216,627 -0.07(-1.21%)
Aug 18, 2005 5.569 5.860 5.529 5.704 72,387 +0.06(+0.98%)
Aug 17, 2005 5.378 5.736 5.378 5.649 71,682 +0.21(+3.88%)
Aug 16, 2005 5.644 5.853 5.422 5.438 196,863 -0.26(-4.60%)
Aug 15, 2005 5.509 5.811 5.416 5.700 122,175 +0.12(+2.19%)
Aug 12, 2005 5.638 5.638 5.431 5.578 22,089 -0.02(-0.40%)
Aug 11, 2005 5.516 5.600 5.367 5.600 45,249 +0.14(+2.65%)
Aug 10, 2005 5.620 5.687 5.456 5.456 81,744 -0.21(-3.73%)
Aug 09, 2005 5.444 5.667 5.444 5.667 20,433 +0.07(+1.23%)
Aug 08, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 05, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 04, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 03, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 02, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
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.