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 30, 2009 11.03 11.49 11.01 11.25 40,828 +0.28(+2.51%)
Apr 29, 2009 10.20 11.00 9.890 10.97 60,296 +0.82(+8.07%)
Apr 28, 2009 9.940 10.25 9.846 10.15 16,060 +0.16(+1.60%)
Apr 27, 2009 10.10 10.36 9.875 9.995 44,830 -0.25(-2.44%)
Apr 24, 2009 10.30 10.40 9.855 10.24 37,408 +0.06(+0.64%)
Apr 23, 2009 10.81 10.81 10.10 10.18 37,600 -0.66(-6.05%)
Apr 22, 2009 10.73 11.31 10.73 10.84 27,922 -0.07(-0.69%)
Apr 21, 2009 10.00 11.01 10.00 10.91 23,092 +0.90(+9.05%)
Apr 20, 2009 10.76 10.82 9.805 10.01 34,834 -0.99(-9.05%)
Apr 17, 2009 11.21 11.22 10.62 11.00 51,894 -0.15(-1.39%)
Apr 16, 2009 10.65 11.18 10.65 11.15 14,948 +0.55(+5.24%)
Apr 15, 2009 10.41 10.64 10.06 10.60 25,650 +0.12(+1.10%)
Apr 14, 2009 10.80 10.80 10.20 10.48 23,380 -0.49(-4.42%)
Apr 13, 2009 11.12 11.39 10.65 10.97 36,974 -0.23(-2.05%)
Apr 09, 2009 10.79 11.23 10.78 11.20 41,290 +0.56(+5.31%)
Apr 08, 2009 10.27 10.81 10.05 10.63 19,226 +0.46(+4.57%)
Apr 07, 2009 10.21 10.99 10.15 10.17 30,206 -0.20(-1.93%)
Apr 06, 2009 10.62 10.72 9.845 10.37 44,538 -0.41(-3.76%)
Apr 03, 2009 10.23 10.78 10.08 10.78 23,384 +0.72(+7.16%)
Apr 02, 2009 9.995 10.16 9.525 10.05 86,862 +0.28(+2.81%)
Apr 01, 2009 9.980 9.980 9.240 9.780 91,658 -0.33(-3.26%)
Mar 31, 2009 10.33 10.38 10.04 10.11 60,804 -0.08(-0.79%)
Mar 30, 2009 10.52 10.52 10.00 10.19 30,980 -1.79(-14.98%)
Mar 26, 2009 10.56 12.06 10.32 11.98 40,820 +1.52(+14.52%)
Mar 25, 2009 10.43 10.65 9.625 10.46 36,506 +0.10(+0.92%)
Mar 24, 2009 11.39 11.69 10.31 10.37 38,644 -1.12(-9.71%)
Mar 23, 2009 10.96 11.54 10.55 11.48 46,434 +0.79(+7.44%)
Mar 20, 2009 10.78 10.91 10.48 10.69 107,500 +0.01(+0.09%)
Mar 19, 2009 10.72 10.72 10.51 10.68 15,420 +0.11(+1.04%)
Mar 18, 2009 9.805 10.61 9.805 10.57 42,228 +0.75(+7.58%)
Mar 17, 2009 9.040 9.840 9.040 9.825 30,662 +0.75(+8.32%)
Mar 16, 2009 9.150 9.200 8.930 9.070 33,776 -0.03(-0.33%)
Mar 13, 2009 9.445 9.490 9.075 9.100 27,176 -0.29(-3.04%)
Mar 12, 2009 9.060 9.440 9.045 9.385 48,798 +0.26(+2.85%)
Mar 11, 2009 9.145 9.315 8.980 9.125 38,952 +0.06(+0.66%)
Mar 10, 2009 8.905 9.375 8.905 9.065 47,720 +0.09(+1.06%)
Mar 09, 2009 9.250 9.445 8.955 8.970 40,292 -0.28(-3.03%)
Mar 06, 2009 9.060 9.300 9.025 9.250 50,328 +0.29(+3.29%)
Mar 05, 2009 9.035 9.078 8.950 8.955 50,390 -0.22(-2.45%)
Mar 04, 2009 9.025 9.255 8.880 9.180 62,510 +0.50(+5.76%)
Mar 02, 2009 9.325 9.545 8.670 8.680 29,824 -0.75(-7.95%)
Feb 27, 2009 9.125 9.675 9.125 9.430 60,068 +0.15(+1.67%)
Feb 26, 2009 9.525 9.875 9.120 9.275 64,024 -0.13(-1.38%)
Feb 25, 2009 9.855 9.855 9.220 9.405 49,850 -0.49(-4.95%)
Feb 24, 2009 9.595 10.03 9.420 9.895 98,562 +0.39(+4.10%)
Feb 23, 2009 9.885 9.885 9.300 9.505 34,018 -0.33(-3.40%)
Feb 20, 2009 9.635 9.960 9.560 9.840 32,606 +0.05(+0.51%)
Feb 19, 2009 9.995 9.995 9.475 9.790 11,736 -0.10(-1.01%)
Feb 18, 2009 10.00 10.00 9.755 9.890 20,288 -0.05(-0.50%)
Feb 17, 2009 10.56 10.56 9.830 9.940 69,636 -0.96(-8.85%)
Feb 13, 2009 10.75 10.91 10.31 10.90 20,652 +0.19(+1.77%)
Feb 12, 2009 10.52 10.75 10.12 10.71 35,816 +0.07(+0.66%)
Feb 11, 2009 10.49 10.74 10.34 10.64 24,264 +0.15(+1.48%)
Feb 10, 2009 10.62 10.75 10.45 10.49 39,682 -0.28(-2.55%)
Feb 09, 2009 10.53 10.80 10.37 10.77 14,194 +0.17(+1.56%)
Feb 06, 2009 10.15 10.68 10.15 10.60 68,056 +0.41(+4.07%)
Feb 05, 2009 9.730 10.21 9.590 10.19 74,050 +0.40(+4.09%)
Feb 04, 2009 10.44 10.44 9.745 9.785 61,686 -0.70(-6.68%)
Feb 03, 2009 9.765 10.48 9.650 10.48 107,664 +0.75(+7.70%)
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.