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 (%)
Feb 27, 2004 8.120 8.229 7.976 8.078 24,300 -0.11(-1.36%)
Feb 26, 2004 8.400 8.416 8.189 8.189 31,800 -0.12(-1.42%)
Feb 25, 2004 8.062 8.391 8.062 8.307 30,900 +0.04(+0.54%)
Feb 24, 2004 8.298 8.298 7.967 8.262 41,400 +0.18(+2.28%)
Feb 23, 2004 8.444 8.444 8.078 8.078 39,300 -0.40(-4.72%)
Feb 20, 2004 8.445 8.704 8.444 8.478 13,200 -0.14(-1.68%)
Feb 19, 2004 8.824 8.844 8.444 8.622 34,200 +0.01(+0.16%)
Feb 18, 2004 8.844 8.844 8.500 8.609 21,600 -0.24(-2.67%)
Feb 17, 2004 8.842 8.844 8.667 8.844 39,300 +0.09(+1.01%)
Feb 13, 2004 8.933 8.933 8.756 8.756 45,000 -0.18(-1.97%)
Feb 12, 2004 8.609 8.931 8.500 8.931 117,600 +0.24(+2.71%)
Feb 11, 2004 9.009 9.022 8.638 8.696 124,500 -0.36(-3.98%)
Feb 10, 2004 8.756 9.056 8.669 9.056 58,200 +0.29(+3.32%)
Feb 09, 2004 8.747 8.769 8.667 8.764 11,100 +0.01(+0.15%)
Feb 06, 2004 8.444 8.782 8.444 8.751 65,700 +0.33(+3.88%)
Feb 05, 2004 8.478 8.653 8.400 8.424 73,500 +0.00(+0.00%)
Feb 04, 2004 8.633 8.633 8.413 8.424 59,700 -0.19(-2.17%)
Feb 03, 2004 8.611 8.664 8.611 8.611 117,600 +0.00(+0.00%)
Feb 02, 2004 8.444 8.651 8.444 8.611 182,400 +0.07(+0.78%)
Jan 30, 2004 8.667 8.744 8.482 8.544 115,500 -0.19(-2.14%)
Jan 29, 2004 8.791 8.942 8.671 8.731 331,500 +0.01(+0.10%)
Jan 28, 2004 8.533 8.722 8.533 8.722 141,000 +0.16(+1.84%)
Jan 27, 2004 8.471 8.569 8.471 8.564 106,200 +0.11(+1.29%)
Jan 26, 2004 8.453 8.473 8.356 8.456 100,800 +0.12(+1.49%)
Jan 23, 2004 7.791 8.447 7.560 8.331 215,700 +0.45(+5.72%)
Jan 22, 2004 8.889 8.891 7.807 7.880 229,200 -1.18(-12.98%)
Jan 21, 2004 8.869 9.067 8.856 9.056 18,600 -0.00(-0.02%)
Jan 20, 2004 8.978 9.067 8.702 9.058 43,800 +0.19(+2.13%)
Jan 16, 2004 8.798 8.942 8.798 8.869 28,200 -0.07(-0.80%)
Jan 15, 2004 8.976 8.976 8.878 8.940 19,059 +0.01(+0.07%)
Jan 14, 2004 8.691 8.962 8.691 8.933 55,782 +0.05(+0.55%)
Jan 13, 2004 8.818 8.907 8.544 8.884 46,881 +0.08(+0.96%)
Jan 12, 2004 8.656 8.800 8.578 8.800 43,938 +0.21(+2.41%)
Jan 09, 2004 8.422 8.644 8.422 8.593 54,936 +0.08(+0.97%)
Jan 08, 2004 8.444 8.511 8.333 8.511 29,682 +0.11(+1.32%)
Jan 07, 2004 8.400 8.456 8.282 8.400 36,792 -0.00(-0.05%)
Jan 06, 2004 8.322 8.407 8.311 8.404 63,900 +0.15(+1.80%)
Jan 05, 2004 8.229 8.389 8.229 8.256 48,300 -0.01(-0.13%)
Jan 02, 2004 8.422 8.422 8.267 8.267 17,400 -0.09(-1.06%)
Dec 31, 2003 8.293 8.451 8.200 8.356 24,300 -0.08(-0.92%)
Dec 30, 2003 8.400 8.478 8.313 8.433 45,747 +0.03(+0.40%)
Dec 29, 2003 7.922 8.400 7.922 8.400 53,448 +0.12(+1.48%)
Dec 26, 2003 8.220 8.278 8.220 8.278 9,480 +0.00(+0.00%)
Dec 24, 2003 8.309 8.322 8.216 8.278 10,752 +0.00(+0.00%)
Dec 23, 2003 8.191 8.311 8.169 8.278 33,447 +0.10(+1.20%)
Dec 22, 2003 7.900 8.209 7.900 8.180 36,108 +0.08(+0.96%)
Dec 19, 2003 8.400 8.400 7.822 8.102 44,670 -0.10(-1.17%)
Dec 18, 2003 7.780 8.198 7.753 8.198 16,344 +0.28(+3.57%)
Dec 17, 2003 7.943 8.211 7.860 7.916 16,125 -0.29(-3.49%)
Dec 16, 2003 7.788 8.211 7.722 8.202 30,450 +0.32(+4.03%)
Dec 15, 2003 8.296 8.311 7.884 7.884 32,805 -0.22(-2.77%)
Dec 12, 2003 7.558 8.222 7.558 8.109 20,625 -0.02(-0.22%)
Dec 11, 2003 8.053 8.227 8.127 8.127 40,359 +0.07(+0.91%)
Dec 10, 2003 8.082 8.082 7.582 8.053 13,620 +0.27(+3.42%)
Dec 09, 2003 8.111 8.220 7.780 7.787 24,210 -0.32(-4.00%)
Dec 08, 2003 7.807 8.111 7.656 8.111 96,864 +0.37(+4.79%)
Dec 05, 2003 7.889 7.889 7.778 7.740 24,285 -0.06(-0.83%)
Dec 04, 2003 7.556 7.867 7.549 7.804 356,238 +0.20(+2.66%)
Dec 03, 2003 7.458 7.778 7.458 7.602 37,293 -0.16(-2.06%)
Dec 02, 2003 7.444 7.778 7.444 7.762 73,449 -0.02(-0.20%)
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.