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 (%)
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%)
Aug 01, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 29, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 28, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 27, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 26, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 25, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 22, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 21, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 20, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 19, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 18, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 15, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 14, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 13, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 12, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 11, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 08, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 07, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 06, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 05, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 01, 2005 5.571 5.624 5.498 5.598 20,100 +0.02(+0.28%)
Jun 30, 2005 5.764 5.764 5.342 5.582 129,849 -0.26(-4.45%)
Jun 29, 2005 5.787 5.884 5.787 5.842 25,434 -0.05(-0.79%)
Jun 28, 2005 5.678 5.889 5.678 5.889 81,516 +0.12(+2.12%)
Jun 27, 2005 5.618 5.767 5.611 5.767 13,773 +0.14(+2.49%)
Jun 24, 2005 5.900 5.960 5.607 5.627 156,966 -0.32(-5.45%)
Jun 23, 2005 6.129 6.167 5.951 5.951 24,369 -0.22(-3.60%)
Jun 22, 2005 6.222 6.222 6.084 6.173 14,739 +0.05(+0.83%)
Jun 21, 2005 6.253 6.298 6.087 6.122 28,797 -0.12(-1.89%)
Jun 20, 2005 6.080 6.327 6.027 6.240 38,541 +0.17(+2.86%)
Jun 17, 2005 6.269 6.269 5.927 6.067 86,997 -0.16(-2.50%)
Jun 16, 2005 6.193 6.222 6.136 6.222 10,380 +0.05(+0.76%)
Jun 15, 2005 6.307 6.307 6.038 6.176 39,102 -0.11(-1.80%)
Jun 14, 2005 6.080 6.318 6.080 6.289 94,809 +0.29(+4.81%)
Jun 13, 2005 5.993 6.096 5.993 6.000 431,889 +0.00(+0.07%)
Jun 10, 2005 6.038 6.147 5.969 5.996 37,194 -0.05(-0.81%)
Jun 09, 2005 5.978 6.080 5.911 6.044 211,104 +0.03(+0.52%)
Jun 08, 2005 6.111 6.267 5.956 6.013 416,064 -0.18(-2.84%)
Jun 07, 2005 6.078 6.220 6.044 6.189 56,370 +0.11(+1.79%)
Jun 06, 2005 6.002 6.111 6.002 6.080 55,458 +0.04(+0.59%)
Jun 03, 2005 6.089 6.111 5.989 6.044 36,642 +0.00(+0.00%)
Jun 02, 2005 6.078 6.078 5.989 6.044 57,198 -0.01(-0.11%)
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.