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 (%)
Apr 29, 2005 4.676 4.684 4.449 4.564 95,919 -0.14(-3.07%)
Apr 28, 2005 4.824 4.824 4.704 4.709 47,229 +0.05(+1.15%)
Apr 27, 2005 4.722 4.889 4.624 4.656 66,654 -0.18(-3.63%)
Apr 26, 2005 4.718 4.833 4.718 4.831 50,916 +0.03(+0.58%)
Apr 25, 2005 4.738 4.907 4.689 4.803 37,119 +0.17(+3.67%)
Apr 22, 2005 4.798 4.848 4.542 4.633 115,719 -0.08(-1.79%)
Apr 21, 2005 4.718 4.778 4.687 4.718 78,474 +0.11(+2.36%)
Apr 20, 2005 4.647 4.824 4.500 4.609 54,696 -0.14(-2.95%)
Apr 19, 2005 4.833 4.833 4.667 4.749 57,363 -0.08(-1.75%)
Apr 18, 2005 4.500 4.833 4.440 4.833 41,958 +0.31(+6.88%)
Apr 15, 2005 4.727 4.778 4.522 4.522 67,680 -0.14(-2.91%)
Apr 14, 2005 4.909 5.000 4.627 4.658 79,710 -0.32(-6.35%)
Apr 13, 2005 5.222 5.222 4.973 4.973 79,005 -0.23(-4.44%)
Apr 12, 2005 5.004 5.311 5.004 5.204 148,431 +0.10(+1.91%)
Apr 11, 2005 4.838 5.220 4.838 5.107 93,432 +0.20(+3.98%)
Apr 08, 2005 4.927 4.989 4.876 4.911 48,300 -0.07(-1.47%)
Apr 07, 2005 4.847 5.027 4.822 4.984 26,016 +0.02(+0.31%)
Apr 06, 2005 4.758 5.036 4.693 4.969 59,061 +0.28(+5.97%)
Apr 05, 2005 4.669 4.733 4.536 4.689 104,910 -0.03(-0.57%)
Apr 04, 2005 4.591 4.716 4.584 4.716 50,613 +0.09(+1.92%)
Apr 01, 2005 4.793 4.835 4.598 4.627 28,467 -0.11(-2.34%)
Mar 31, 2005 4.820 4.840 4.736 4.738 40,506 -0.08(-1.66%)
Mar 30, 2005 4.873 4.873 4.753 4.818 55,560 -0.07(-1.36%)
Mar 29, 2005 4.782 4.933 4.782 4.884 24,714 +0.03(+0.59%)
Mar 28, 2005 4.871 4.938 4.789 4.856 56,736 -0.02(-0.36%)
Mar 24, 2005 4.667 4.907 4.585 4.873 69,864 +0.30(+6.46%)
Mar 23, 2005 4.718 4.718 4.493 4.578 132,165 -0.05(-1.01%)
Mar 22, 2005 4.667 4.778 4.589 4.624 67,029 +0.01(+0.14%)
Mar 21, 2005 4.667 4.716 4.438 4.618 67,143 +0.03(+0.68%)
Mar 18, 2005 4.784 4.798 4.449 4.587 100,812 -0.16(-3.46%)
Mar 17, 2005 4.656 4.769 4.571 4.751 58,500 +0.13(+2.89%)
Mar 16, 2005 4.322 4.676 4.322 4.618 100,710 +0.18(+3.95%)
Mar 15, 2005 4.387 4.453 4.302 4.442 161,166 +0.14(+3.15%)
Mar 14, 2005 4.396 4.396 4.269 4.307 54,735 +0.06(+1.52%)
Mar 11, 2005 4.362 4.444 4.224 4.242 58,131 -0.02(-0.57%)
Mar 10, 2005 4.153 4.364 4.136 4.267 76,014 +0.15(+3.73%)
Mar 09, 2005 4.189 4.211 4.113 4.113 48,384 -0.07(-1.65%)
Mar 08, 2005 4.300 4.360 4.089 4.182 141,282 -0.10(-2.34%)
Mar 07, 2005 4.789 4.789 4.173 4.282 173,556 -0.40(-8.54%)
Mar 04, 2005 4.678 4.773 4.600 4.682 79,353 -0.02(-0.33%)
Mar 03, 2005 4.818 4.818 4.667 4.698 81,231 -0.03(-0.66%)
Mar 02, 2005 4.680 4.822 4.680 4.729 74,742 -0.01(-0.23%)
Mar 01, 2005 4.942 5.000 4.736 4.740 112,896 -0.21(-4.31%)
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%)
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.