NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$262.96
+4.35 (+1.68%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $229.00 | $264.90 | Thursday, 28th Mar 2024 CRVL stock ended at $262.96. This is 1.68% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.93% from a day low at $259.88 to a day high of $264.90. |
90 days | $223.89 | $265.14 | |
52 weeks | $187.89 | $265.14 |
Historical CorVel Corp. prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $259.88 | $264.90 | $259.88 | $262.96 | 33 072 |
2024-03-27 | $258.00 | $259.22 | $254.71 | $258.61 | 30 394 |
2024-03-26 | $256.00 | $257.56 | $250.72 | $256.72 | 37 850 |
2024-03-25 | $259.45 | $260.13 | $251.59 | $255.94 | 20 348 |
2024-03-22 | $259.86 | $260.50 | $256.33 | $259.08 | 27 660 |
2024-03-21 | $252.68 | $259.82 | $250.72 | $259.16 | 25 319 |
2024-03-20 | $248.02 | $253.94 | $247.77 | $252.91 | 22 990 |
2024-03-19 | $245.90 | $249.27 | $245.90 | $249.17 | 23 531 |
2024-03-18 | $246.74 | $250.00 | $243.70 | $245.70 | 27 375 |
2024-03-15 | $244.50 | $247.99 | $240.39 | $247.40 | 83 448 |
2024-03-14 | $237.43 | $248.79 | $234.62 | $247.91 | 86 767 |
2024-03-13 | $232.71 | $242.73 | $232.71 | $236.90 | 30 585 |
2024-03-12 | $232.81 | $235.27 | $229.00 | $234.25 | 26 838 |
2024-03-11 | $230.76 | $235.05 | $230.56 | $234.01 | 31 069 |
2024-03-08 | $234.85 | $236.67 | $232.34 | $233.02 | 21 623 |
2024-03-07 | $233.30 | $234.62 | $231.40 | $233.70 | 25 043 |
2024-03-06 | $235.74 | $235.74 | $231.40 | $232.95 | 31 911 |
2024-03-05 | $235.00 | $238.51 | $232.05 | $233.16 | 29 412 |
2024-03-04 | $238.93 | $243.15 | $237.50 | $237.92 | 24 496 |
2024-03-01 | $233.60 | $244.75 | $233.59 | $239.07 | 32 911 |
2024-02-29 | $250.56 | $250.56 | $243.37 | $244.00 | 32 501 |
2024-02-28 | $247.04 | $249.17 | $244.81 | $247.74 | 22 063 |
2024-02-27 | $248.86 | $253.05 | $248.46 | $249.70 | 23 447 |
2024-02-26 | $251.13 | $254.20 | $247.51 | $249.26 | 25 180 |
2024-02-23 | $252.02 | $254.18 | $233.85 | $253.72 | 34 215 |