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

Corvel Cp (NQ: CRVL )

271.64 +1.39 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 5.927 6.300 5.927 6.267 33,300 +0.20(+3.30%)
Aug 30, 2004 6.209 6.360 6.062 6.067 15,300 +0.11(+1.83%)
Aug 27, 2004 5.944 6.089 5.896 5.958 42,600 -0.07(-1.22%)
Aug 26, 2004 6.447 6.447 6.000 6.031 51,600 -0.49(-7.50%)
Aug 25, 2004 6.378 6.536 6.293 6.520 27,300 +0.17(+2.73%)
Aug 24, 2004 6.333 6.553 6.318 6.347 31,500 -0.03(-0.52%)
Aug 23, 2004 6.300 6.600 6.025 6.380 44,499 +0.16(+2.54%)
Aug 20, 2004 6.220 6.278 6.062 6.222 57,900 +0.16(+2.71%)
Aug 19, 2004 5.805 6.200 5.805 6.058 47,400 +0.10(+1.68%)
Aug 18, 2004 5.642 6.087 5.642 5.958 57,279 +0.14(+2.41%)
Aug 17, 2004 5.851 5.858 5.629 5.818 48,300 +0.04(+0.69%)
Aug 16, 2004 5.473 5.847 5.469 5.778 19,800 +0.27(+4.84%)
Aug 13, 2004 5.436 5.733 5.351 5.511 87,000 +0.22(+4.16%)
Aug 12, 2004 5.447 5.504 5.291 5.291 51,900 -0.26(-4.61%)
Aug 11, 2004 5.449 5.596 5.445 5.547 80,400 -0.01(-0.16%)
Aug 10, 2004 5.373 5.591 5.373 5.556 43,200 +0.06(+1.01%)
Aug 09, 2004 5.378 5.616 5.378 5.500 107,829 +0.10(+1.77%)
Aug 06, 2004 5.713 5.855 5.322 5.404 141,300 -0.31(-5.41%)
Aug 05, 2004 5.860 6.082 5.662 5.713 53,400 -0.39(-6.37%)
Aug 04, 2004 5.827 6.158 5.633 6.102 55,200 +0.32(+5.53%)
Aug 03, 2004 5.718 5.976 5.591 5.782 59,400 +0.04(+0.66%)
Aug 02, 2004 6.018 6.018 5.629 5.744 89,100 +0.06(+1.06%)
Jul 30, 2004 5.360 5.931 5.360 5.684 102,000 +0.13(+2.40%)
Jul 29, 2004 5.644 5.651 5.424 5.551 98,400 -0.08(-1.46%)
Jul 28, 2004 5.333 5.749 5.333 5.633 78,000 -0.02(-0.43%)
Jul 27, 2004 5.364 5.727 5.364 5.658 89,100 +0.25(+4.64%)
Jul 26, 2004 5.602 5.602 5.333 5.407 43,500 +0.07(+1.38%)
Jul 23, 2004 5.591 5.780 5.333 5.333 33,000 -0.12(-2.24%)
Jul 22, 2004 6.073 6.073 5.422 5.456 27,600 -0.22(-3.80%)
Jul 21, 2004 6.004 6.051 5.658 5.671 68,400 -0.29(-4.85%)
Jul 20, 2004 5.646 5.960 5.646 5.960 23,700 +0.17(+2.88%)
Jul 19, 2004 5.851 5.851 5.602 5.793 30,900 +0.11(+1.88%)
Jul 16, 2004 5.900 6.115 5.687 5.687 17,700 -0.26(-4.37%)
Jul 15, 2004 6.047 6.061 5.947 5.947 10,800 -0.11(-1.87%)
Jul 14, 2004 6.156 6.207 6.047 6.060 16,200 -0.21(-3.30%)
Jul 13, 2004 6.207 6.496 5.938 6.267 97,500 +0.45(+7.80%)
Jul 12, 2004 5.787 6.113 5.780 5.813 22,500 -0.25(-4.11%)
Jul 09, 2004 5.878 6.062 5.782 6.062 18,600 +0.11(+1.91%)
Jul 08, 2004 5.833 6.078 5.833 5.949 20,100 -0.27(-4.39%)
Jul 07, 2004 6.127 6.260 6.078 6.222 36,300 +0.08(+1.23%)
Jul 06, 2004 6.320 6.320 6.118 6.147 38,400 -0.04(-0.72%)
Jul 02, 2004 6.311 6.311 6.169 6.191 36,000 -0.15(-2.38%)
Jul 01, 2004 6.222 6.400 6.222 6.342 34,800 +0.04(+0.63%)
Jun 30, 2004 6.296 6.387 6.044 6.302 63,000 -0.02(-0.28%)
Jun 29, 2004 5.820 6.320 5.820 6.320 71,100 +0.38(+6.32%)
Jun 28, 2004 5.676 5.944 5.676 5.944 67,200 +0.05(+0.87%)
Jun 25, 2004 5.600 5.897 5.600 5.893 197,100 +0.27(+4.78%)
Jun 24, 2004 5.822 5.871 5.624 5.624 49,200 -0.18(-3.03%)
Jun 23, 2004 5.729 5.889 5.509 5.800 92,700 +0.07(+1.28%)
Jun 22, 2004 5.562 5.784 5.556 5.727 43,500 +0.16(+2.83%)
Jun 21, 2004 5.573 5.773 5.567 5.569 57,300 +0.02(+0.36%)
Jun 18, 2004 5.560 5.740 5.520 5.549 87,300 -0.27(-4.69%)
Jun 17, 2004 5.827 5.909 5.507 5.822 56,700 +0.17(+3.03%)
Jun 16, 2004 5.778 5.853 5.613 5.651 45,600 +0.04(+0.71%)
Jun 15, 2004 5.700 5.736 5.573 5.611 67,500 +0.05(+0.88%)
Jun 14, 2004 5.855 5.855 5.538 5.562 61,800 -0.22(-3.80%)
Jun 10, 2004 5.647 6.047 5.647 5.782 76,500 +0.01(+0.23%)
Jun 09, 2004 5.782 6.078 5.622 5.769 130,200 -0.33(-5.43%)
Jun 08, 2004 5.560 6.176 5.556 6.100 78,900 +0.42(+7.48%)
Jun 07, 2004 5.500 5.676 5.451 5.676 50,700 +0.10(+1.75%)
Jun 04, 2004 5.371 5.800 5.371 5.578 78,300 +0.16(+3.00%)
Jun 03, 2004 5.269 5.473 5.269 5.416 64,800 -0.02(-0.33%)
Jun 02, 2004 5.327 5.453 5.304 5.433 51,000 +0.12(+2.30%)
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.