CorVel Corp. Stock Price (Quote) NASDAQ:CRVL
$152.13 ( 0.59% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $144.11 | $161.10 | Friday, 27th May 2022 CRVL stock ended at $152.13. This is 0.59% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 2.87% from a day low at $151.20 to a day high of $155.54. |
90 days | $144.11 | $183.20 | |
52 weeks | $117.50 | $213.38 |
Historical CorVel Corp. prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $152.81 | $155.54 | $151.20 | $152.13 | 38 109 |
2022-05-26 | $150.87 | $154.77 | $150.82 | $151.24 | 33 213 |
2022-05-25 | $148.89 | $153.07 | $148.89 | $149.66 | 28 274 |
2022-05-24 | $146.00 | $148.47 | $144.40 | $148.43 | 32 719 |
2022-05-23 | $150.66 | $152.24 | $147.14 | $147.74 | 26 918 |
2022-05-20 | $151.26 | $151.92 | $148.06 | $150.29 | 32 307 |
2022-05-19 | $146.49 | $151.39 | $146.49 | $149.44 | 41 061 |
2022-05-18 | $154.11 | $154.77 | $149.33 | $149.61 | 51 960 |
2022-05-17 | $154.65 | $157.62 | $153.11 | $156.84 | 26 654 |
2022-05-16 | $151.80 | $153.58 | $149.36 | $151.76 | 31 000 |
2022-05-13 | $150.53 | $155.06 | $150.53 | $153.09 | 30 844 |
2022-05-12 | $146.07 | $149.98 | $144.11 | $148.89 | 59 747 |
2022-05-11 | $151.12 | $152.95 | $145.77 | $147.17 | 28 400 |
2022-05-10 | $152.36 | $154.09 | $146.04 | $150.21 | 36 822 |
2022-05-09 | $149.89 | $152.56 | $148.38 | $151.35 | 36 808 |
2022-05-06 | $150.03 | $152.63 | $150.03 | $151.94 | 26 277 |
2022-05-05 | $156.43 | $156.43 | $149.24 | $151.08 | 37 471 |
2022-05-04 | $155.60 | $158.61 | $153.72 | $156.63 | 43 279 |
2022-05-03 | $156.37 | $157.26 | $153.62 | $156.08 | 32 286 |
2022-05-02 | $154.42 | $159.09 | $154.14 | $155.59 | 33 645 |
2022-04-29 | $158.47 | $158.76 | $154.13 | $155.08 | 32 963 |
2022-04-28 | $157.07 | $160.81 | $154.83 | $160.01 | 23 606 |
2022-04-27 | $161.10 | $161.10 | $155.32 | $155.98 | 39 657 |
2022-04-26 | $165.43 | $165.74 | $159.79 | $160.14 | 38 443 |
2022-04-25 | $165.52 | $167.39 | $164.35 | $167.05 | 28 504 |
2022-04-22 | $173.81 | $173.81 | $164.34 | $164.72 | 11 537 |
2022-04-21 | $183.20 | $183.20 | $174.94 | $175.26 | 23 900 |
2022-04-20 | $179.61 | $182.52 | $179.61 | $181.70 | 26 600 |
2022-04-19 | $175.08 | $180.00 | $175.08 | $178.05 | 28 400 |
2022-04-18 | $177.51 | $177.89 | $173.37 | $175.41 | 32 800 |
2022-04-14 | $180.00 | $181.88 | $178.36 | $178.83 | 20 565 |
2022-04-13 | $177.47 | $180.21 | $177.47 | $179.85 | 21 668 |
2022-04-12 | $175.66 | $178.91 | $174.09 | $178.00 | 28 611 |
2022-04-11 | $173.99 | $175.66 | $173.48 | $174.36 | 29 648 |
2022-04-08 | $173.91 | $176.52 | $173.22 | $173.83 | 31 000 |
2022-04-07 | $169.87 | $174.94 | $169.87 | $174.84 | 33 600 |
2022-04-06 | $168.30 | $171.26 | $165.53 | $168.90 | 36 900 |
2022-04-05 | $168.93 | $173.35 | $166.60 | $170.02 | 31 700 |
2022-04-04 | $173.01 | $173.01 | $166.82 | $169.27 | 34 400 |
2022-04-01 | $168.55 | $174.69 | $168.55 | $173.87 | 23 882 |
2022-03-31 | $167.99 | $172.31 | $167.27 | $167.83 | 25 550 |
2022-03-30 | $168.81 | $172.77 | $166.86 | $168.85 | 19 253 |
2022-03-29 | $166.65 | $170.23 | $165.31 | $169.79 | 45 400 |
2022-03-28 | $162.78 | $165.70 | $161.50 | $164.60 | 29 300 |
2022-03-25 | $166.83 | $167.42 | $163.51 | $163.51 | 30 200 |
2022-03-24 | $165.25 | $168.27 | $164.68 | $168.03 | 17 100 |
2022-03-23 | $170.29 | $170.29 | $164.96 | $165.25 | 18 800 |
2022-03-22 | $169.34 | $170.10 | $168.58 | $169.84 | 29 814 |
2022-03-21 | $170.99 | $172.28 | $167.76 | $168.04 | 23 853 |
2022-03-18 | $170.50 | $172.37 | $169.60 | $172.30 | 79 382 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.