NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$238.64
+0.520 (+0.218%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $264.90 | Friday, 26th Apr 2024 CRVL stock ended at $238.64. This is 0.218% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $237.01 to a day high of $240.25. |
| 90 days | $225.87 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $202.61 | $202.61 | $193.53 | $199.55 | 35 855 |
| Jun 02, 2023 | $196.96 | $205.25 | $196.96 | $204.51 | 29 606 |
| Jun 01, 2023 | $195.95 | $196.88 | $190.67 | $195.17 | 20 469 |
| May 31, 2023 | $193.71 | $196.47 | $191.49 | $195.44 | 40 250 |
| May 30, 2023 | $194.00 | $196.22 | $191.01 | $192.46 | 38 937 |
| May 26, 2023 | $194.77 | $202.63 | $194.41 | $195.81 | 20 761 |
| May 25, 2023 | $200.27 | $203.29 | $199.72 | $201.65 | 21 511 |
| May 24, 2023 | $201.86 | $202.47 | $199.03 | $199.77 | 22 741 |
| May 23, 2023 | $205.09 | $207.23 | $201.23 | $201.98 | 30 651 |
| May 22, 2023 | $205.37 | $206.22 | $199.30 | $204.04 | 29 168 |
| May 19, 2023 | $207.55 | $209.82 | $205.09 | $205.37 | 31 412 |
| May 18, 2023 | $205.74 | $208.14 | $203.67 | $205.49 | 45 799 |
| May 17, 2023 | $215.77 | $215.77 | $203.88 | $206.92 | 71 797 |
| May 16, 2023 | $221.05 | $221.82 | $215.89 | $215.89 | 67 775 |
| May 15, 2023 | $218.56 | $221.04 | $218.56 | $221.04 | 20 798 |
| May 12, 2023 | $216.42 | $219.13 | $214.50 | $219.13 | 19 219 |
| May 11, 2023 | $217.84 | $221.13 | $215.10 | $216.90 | 26 579 |
| May 10, 2023 | $211.51 | $216.75 | $211.51 | $216.60 | 30 307 |
| May 09, 2023 | $207.91 | $212.60 | $207.91 | $209.33 | 28 249 |
| May 08, 2023 | $208.48 | $209.43 | $206.66 | $209.14 | 28 179 |
| May 05, 2023 | $207.90 | $209.48 | $202.69 | $208.94 | 31 959 |
| May 04, 2023 | $208.94 | $209.60 | $202.32 | $206.43 | 30 981 |
| May 03, 2023 | $205.81 | $210.68 | $205.81 | $209.32 | 45 516 |
| May 02, 2023 | $203.83 | $204.93 | $200.45 | $204.86 | 38 630 |
| May 01, 2023 | $202.10 | $205.96 | $202.10 | $204.72 | 28 005 |
