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 (%)
Dec 29, 2006 24.39 24.70 23.52 23.79 438,434 -0.54(-2.24%)
Dec 28, 2006 24.33 24.64 24.00 24.33 284,688 +0.04(+0.16%)
Dec 27, 2006 24.12 24.54 24.05 24.29 396,644 +0.40(+1.70%)
Dec 26, 2006 22.82 23.89 22.76 23.89 150,522 +0.96(+4.21%)
Dec 22, 2006 23.73 23.73 22.88 22.92 350,544 -0.74(-3.15%)
Dec 21, 2006 23.20 23.71 22.50 23.66 521,286 +0.59(+2.53%)
Dec 20, 2006 23.20 24.05 22.98 23.08 651,106 +0.04(+0.17%)
Dec 19, 2006 22.74 23.20 22.00 23.04 491,472 +0.21(+0.92%)
Dec 18, 2006 22.74 23.18 22.29 22.83 803,114 +0.31(+1.40%)
Dec 15, 2006 22.55 23.16 22.31 22.52 916,828 +0.23(+1.01%)
Dec 14, 2006 21.39 22.57 21.20 22.29 762,140 +1.11(+5.24%)
Dec 13, 2006 20.45 21.38 20.26 21.18 647,374 +1.07(+5.32%)
Dec 12, 2006 20.48 20.48 19.98 20.11 296,342 -0.19(-0.91%)
Dec 11, 2006 20.00 20.51 19.83 20.30 408,226 +6.91(+51.58%)
Dec 08, 2006 13.05 13.52 13.05 13.39 638,391 +0.39(+3.01%)
Dec 07, 2006 13.84 14.13 12.92 13.00 914,151 -0.80(-5.77%)
Dec 06, 2006 13.52 13.99 13.51 13.79 677,745 +0.32(+2.38%)
Dec 05, 2006 13.22 13.66 13.22 13.47 618,834 +0.39(+2.97%)
Dec 04, 2006 12.64 13.18 12.64 13.08 598,965 +0.44(+3.50%)
Dec 01, 2006 12.82 13.00 12.55 12.64 467,634 -0.08(-0.65%)
Nov 30, 2006 12.19 12.82 12.16 12.72 594,000 +0.58(+4.74%)
Nov 29, 2006 11.71 12.20 11.64 12.15 514,854 +0.54(+4.63%)
Nov 28, 2006 11.86 11.87 11.48 11.61 709,287 -0.30(-2.54%)
Nov 27, 2006 12.16 12.25 11.89 11.91 555,831 -0.32(-2.60%)
Nov 24, 2006 12.18 12.29 12.18 12.23 172,605 +0.03(+0.27%)
Nov 22, 2006 12.22 12.24 12.00 12.20 432,783 +0.06(+0.49%)
Nov 21, 2006 12.39 12.50 12.14 12.14 557,649 -0.23(-1.85%)
Nov 20, 2006 12.53 12.63 12.22 12.37 645,468 -0.15(-1.22%)
Nov 17, 2006 12.46 12.72 12.22 12.52 439,029 +0.08(+0.68%)
Nov 16, 2006 12.29 12.56 12.13 12.44 432,894 +0.18(+1.47%)
Nov 15, 2006 12.02 12.48 11.90 12.26 575,973 +0.30(+2.55%)
Nov 14, 2006 11.46 11.95 11.44 11.95 722,253 +0.52(+4.53%)
Nov 13, 2006 10.36 11.44 10.36 11.43 567,294 +1.07(+10.34%)
Nov 10, 2006 10.14 10.50 10.11 10.36 219,900 +0.14(+1.41%)
Nov 09, 2006 10.10 10.27 9.993 10.22 185,799 +0.29(+2.96%)
Nov 08, 2006 9.829 10.12 9.829 9.924 237,729 +0.00(+0.04%)
Nov 07, 2006 10.14 10.42 9.849 9.920 216,351 -0.12(-1.22%)
Nov 06, 2006 9.949 10.22 9.824 10.04 137,370 +0.14(+1.46%)
Nov 03, 2006 9.724 10.04 9.724 9.898 119,961 +0.10(+0.97%)
Nov 02, 2006 9.680 10.13 9.680 9.802 195,054 +0.06(+0.66%)
Nov 01, 2006 9.569 9.973 9.556 9.738 152,232 +0.13(+1.32%)
Oct 31, 2006 9.733 10.00 9.611 9.611 135,756 -0.12(-1.28%)
Oct 30, 2006 9.922 10.04 9.680 9.736 303,435 -0.25(-2.47%)
Oct 27, 2006 10.23 10.35 9.816 9.982 213,195 -0.25(-2.41%)
Oct 26, 2006 10.18 10.46 10.02 10.23 439,005 +0.11(+1.08%)
Oct 25, 2006 9.340 10.12 9.267 10.12 462,210 +0.87(+9.39%)
Oct 24, 2006 9.127 9.333 9.122 9.251 253,005 +0.05(+0.58%)
Oct 23, 2006 8.936 9.222 8.849 9.198 189,288 +0.33(+3.76%)
Oct 20, 2006 8.998 9.111 8.796 8.864 151,605 -0.13(-1.48%)
Oct 19, 2006 8.758 9.044 8.758 8.998 115,248 +0.14(+1.61%)
Oct 18, 2006 9.111 9.156 8.811 8.856 163,884 -0.26(-2.80%)
Oct 17, 2006 9.156 9.198 9.018 9.111 299,484 -0.10(-1.09%)
Oct 16, 2006 8.558 9.211 8.556 9.211 216,807 +0.54(+6.28%)
Oct 13, 2006 8.556 8.667 8.507 8.667 86,427 +0.16(+1.88%)
Oct 12, 2006 8.556 8.556 8.451 8.507 79,959 +0.02(+0.18%)
Oct 11, 2006 8.444 8.551 8.338 8.491 250,068 +0.05(+0.55%)
Oct 10, 2006 8.522 8.544 8.311 8.444 170,232 -0.11(-1.27%)
Oct 09, 2006 8.667 8.667 8.498 8.553 124,746 -0.08(-0.98%)
Oct 06, 2006 8.764 8.871 8.594 8.638 111,762 -0.19(-2.16%)
Oct 05, 2006 8.196 8.876 8.000 8.829 285,222 +0.69(+8.46%)
Oct 04, 2006 8.022 8.140 7.969 8.140 250,143 +0.14(+1.69%)
Oct 03, 2006 7.644 8.056 7.644 8.004 251,523 +0.38(+4.95%)
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.