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 28, 2005 4.829 4.993 4.722 4.953 65,919 -0.02(-0.36%)
Feb 25, 2005 4.778 4.980 4.704 4.971 64,989 +0.15(+3.18%)
Feb 24, 2005 4.751 4.869 4.649 4.818 114,750 +0.10(+2.02%)
Feb 23, 2005 4.656 4.882 4.549 4.722 111,063 +0.00(+0.00%)
Feb 22, 2005 4.829 4.829 4.722 4.722 39,537 -0.10(-2.12%)
Feb 18, 2005 5.176 5.180 4.824 4.824 56,859 -0.22(-4.45%)
Feb 17, 2005 5.111 5.276 5.020 5.049 90,270 -0.05(-1.05%)
Feb 16, 2005 4.667 5.102 4.667 5.102 78,471 +0.32(+6.69%)
Feb 15, 2005 4.578 4.882 4.458 4.782 145,170 +0.32(+7.12%)
Feb 14, 2005 4.400 4.578 4.400 4.464 81,858 -0.03(-0.64%)
Feb 11, 2005 4.656 4.656 4.427 4.493 79,947 -0.03(-0.64%)
Feb 10, 2005 4.556 4.600 4.512 4.522 78,021 +0.03(+0.74%)
Feb 09, 2005 4.887 4.887 4.462 4.489 75,165 -0.32(-6.61%)
Feb 08, 2005 5.024 5.024 4.767 4.807 45,876 -0.15(-3.05%)
Feb 07, 2005 4.996 5.069 4.880 4.958 148,728 -0.03(-0.62%)
Feb 04, 2005 4.702 5.011 4.702 4.989 66,918 +0.23(+4.86%)
Feb 03, 2005 4.920 5.027 4.729 4.758 87,504 -0.23(-4.63%)
Feb 02, 2005 4.933 5.098 4.933 4.989 98,853 -0.01(-0.18%)
Feb 01, 2005 5.058 5.102 4.993 4.998 144,390 -0.06(-1.14%)
Jan 31, 2005 4.976 5.111 4.964 5.056 170,025 +0.21(+4.31%)
Jan 28, 2005 4.911 5.100 4.749 4.847 126,342 +0.03(+0.65%)
Jan 27, 2005 4.747 5.100 4.704 4.816 127,524 +0.20(+4.33%)
Jan 26, 2005 4.507 4.802 4.507 4.616 109,068 +0.01(+0.29%)
Jan 25, 2005 5.262 5.333 4.458 4.602 104,913 -0.76(-14.24%)
Jan 24, 2005 5.469 5.469 5.336 5.367 10,539 -0.01(-0.21%)
Jan 21, 2005 5.778 5.778 5.349 5.378 45,729 -0.32(-5.54%)
Jan 20, 2005 5.560 5.871 5.556 5.693 44,970 -0.03(-0.51%)
Jan 19, 2005 5.878 5.967 5.573 5.722 58,974 -0.04(-0.73%)
Jan 18, 2005 5.558 5.818 5.556 5.764 46,968 +0.10(+1.80%)
Jan 14, 2005 5.540 5.664 5.522 5.662 12,465 +0.13(+2.41%)
Jan 13, 2005 5.489 5.562 5.489 5.529 49,056 -0.04(-0.68%)
Jan 12, 2005 5.522 5.636 5.500 5.567 40,101 -0.04(-0.79%)
Jan 11, 2005 5.600 5.642 5.522 5.611 27,372 -0.10(-1.67%)
Jan 10, 2005 5.927 6.000 5.696 5.707 31,701 -0.06(-1.00%)
Jan 07, 2005 5.876 5.904 5.764 5.764 40,461 -0.08(-1.37%)
Jan 06, 2005 5.700 6.002 5.700 5.844 64,836 +0.06(+0.96%)
Jan 05, 2005 5.784 5.964 5.716 5.789 37,041 -0.04(-0.61%)
Jan 04, 2005 6.000 6.084 5.824 5.824 56,748 -0.18(-3.00%)
Jan 03, 2005 6.096 6.189 5.856 6.004 59,058 +0.05(+0.90%)
Dec 31, 2004 6.047 6.076 5.836 5.951 34,500 -0.13(-2.08%)
Dec 30, 2004 6.060 6.164 5.900 6.078 52,500 +0.15(+2.47%)
Dec 29, 2004 5.936 6.076 5.873 5.931 45,600 +0.08(+1.33%)
Dec 28, 2004 5.933 6.053 5.796 5.853 57,000 +0.02(+0.42%)
Dec 27, 2004 6.118 6.118 5.818 5.829 140,100 -0.17(-2.85%)
Dec 23, 2004 6.078 6.082 5.987 6.000 76,500 -0.07(-1.10%)
Dec 22, 2004 6.089 6.118 6.016 6.067 92,100 +0.06(+0.92%)
Dec 21, 2004 6.120 6.120 5.967 6.011 141,000 +0.00(+0.07%)
Dec 20, 2004 5.931 6.056 5.931 6.007 112,200 -0.09(-1.42%)
Dec 17, 2004 5.938 6.111 5.938 6.093 200,100 +0.06(+1.07%)
Dec 16, 2004 5.956 6.100 5.933 6.029 201,600 -0.01(-0.15%)
Dec 15, 2004 5.974 6.051 5.974 6.038 94,500 -0.04(-0.69%)
Dec 14, 2004 6.267 6.267 6.065 6.080 59,400 -0.14(-2.29%)
Dec 13, 2004 6.244 6.253 6.062 6.222 46,200 -0.02(-0.32%)
Dec 10, 2004 6.134 6.322 6.016 6.242 65,100 +0.06(+1.04%)
Dec 09, 2004 6.244 6.311 6.051 6.178 93,000 -0.21(-3.34%)
Dec 08, 2004 6.380 6.498 6.264 6.391 110,700 -0.08(-1.24%)
Dec 07, 2004 6.853 6.855 6.471 6.471 53,100 -0.28(-4.12%)
Dec 06, 2004 6.760 6.784 6.707 6.749 127,200 -0.06(-0.82%)
Dec 03, 2004 6.922 7.027 6.804 6.804 88,200 -0.25(-3.56%)
Dec 02, 2004 7.096 7.136 6.973 7.056 30,000 +0.06(+0.79%)
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.