NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$242.51
+0.94 (+0.389%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $251.00 | Friday, 3rd May 2024 CRVL stock ended at $242.51. This is 0.389% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.48% from a day low at $238.98 to a day high of $242.51. |
| 90 days | $228.59 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $188.63 | $190.35 | $188.05 | $189.04 | 38 422 |
| Mar 29, 2023 | $191.79 | $191.79 | $188.72 | $188.84 | 41 981 |
| Mar 28, 2023 | $189.54 | $191.08 | $187.34 | $190.00 | 44 524 |
| Mar 27, 2023 | $189.29 | $190.82 | $187.66 | $190.49 | 42 985 |
| Mar 24, 2023 | $182.08 | $188.37 | $182.08 | $186.70 | 34 757 |
| Mar 23, 2023 | $186.06 | $187.92 | $182.45 | $183.53 | 58 786 |
| Mar 22, 2023 | $188.10 | $189.41 | $185.24 | $185.84 | 64 859 |
| Mar 21, 2023 | $190.00 | $191.43 | $184.11 | $188.93 | 110 928 |
| Mar 20, 2023 | $187.15 | $190.00 | $185.32 | $189.06 | 81 027 |
| Mar 17, 2023 | $185.84 | $187.25 | $184.65 | $186.13 | 214 399 |
| Mar 16, 2023 | $179.82 | $187.48 | $179.38 | $186.50 | 73 070 |
| Mar 15, 2023 | $178.75 | $181.20 | $177.69 | $180.86 | 75 740 |
| Mar 14, 2023 | $180.15 | $181.91 | $177.60 | $181.88 | 65 311 |
| Mar 13, 2023 | $173.88 | $178.63 | $172.50 | $176.89 | 63 298 |
| Mar 10, 2023 | $177.02 | $178.27 | $174.74 | $175.72 | 84 355 |
| Mar 09, 2023 | $178.43 | $180.39 | $176.97 | $177.43 | 73 534 |
| Mar 08, 2023 | $177.78 | $179.69 | $176.28 | $178.00 | 60 881 |
| Mar 07, 2023 | $178.35 | $180.20 | $176.72 | $177.88 | 46 592 |
| Mar 06, 2023 | $183.84 | $183.84 | $178.17 | $178.35 | 94 383 |
| Mar 03, 2023 | $182.33 | $184.00 | $181.50 | $184.00 | 41 249 |
| Mar 02, 2023 | $182.79 | $183.82 | $180.01 | $181.93 | 56 625 |
| Mar 01, 2023 | $180.33 | $184.00 | $179.49 | $183.99 | 69 318 |
| Feb 28, 2023 | $180.94 | $182.79 | $179.18 | $180.28 | 80 056 |
| Feb 27, 2023 | $185.00 | $185.00 | $178.94 | $180.64 | 132 926 |
| Feb 24, 2023 | $181.30 | $184.98 | $179.82 | $184.59 | 68 257 |
