Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
CorVel Corporation provides medical cost containment and managed care services to address the medical costs of workers compensation and auto claims. The company offers network solutions, including automated medical fee auditing, preferred provider services, retrospective utilization review, independent medical examinations, and inpatient bill review services; directed care networks for CT and bone scans, diagnostic imaging, physical and occupat... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
