NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$253.76
-0.290 (-0.114%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CRVL stock ended at $253.76. This is 0.114% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.42% from a day low at $250.38 to a day high of $253.93. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $182.98 | $184.17 | $178.81 | $181.96 | 79 232 |
| Feb 22, 2023 | $181.33 | $183.53 | $178.62 | $182.48 | 88 619 |
| Feb 21, 2023 | $182.04 | $184.12 | $180.01 | $180.68 | 74 260 |
| Feb 17, 2023 | $182.02 | $185.62 | $181.11 | $184.24 | 101 317 |
| Feb 16, 2023 | $180.93 | $185.99 | $180.34 | $181.26 | 63 027 |
| Feb 15, 2023 | $179.67 | $184.65 | $179.16 | $183.49 | 68 944 |
| Feb 14, 2023 | $181.66 | $184.10 | $180.00 | $180.68 | 60 753 |
| Feb 13, 2023 | $181.22 | $183.08 | $179.70 | $182.13 | 70 066 |
| Feb 10, 2023 | $179.91 | $181.37 | $178.66 | $179.86 | 78 959 |
| Feb 09, 2023 | $182.73 | $185.26 | $179.52 | $180.95 | 58 515 |
| Feb 08, 2023 | $186.48 | $188.90 | $180.41 | $181.67 | 76 338 |
| Feb 07, 2023 | $181.22 | $188.05 | $179.60 | $187.39 | 94 105 |
| Feb 06, 2023 | $184.42 | $185.15 | $181.56 | $181.99 | 107 485 |
| Feb 03, 2023 | $187.73 | $190.59 | $184.15 | $185.06 | 84 608 |
| Feb 02, 2023 | $183.50 | $192.13 | $182.10 | $189.02 | 118 495 |
| Feb 01, 2023 | $178.09 | $184.67 | $177.00 | $183.29 | 76 900 |
| Jan 31, 2023 | $174.18 | $179.85 | $170.64 | $178.16 | 101 488 |
| Jan 30, 2023 | $169.95 | $175.15 | $168.00 | $172.75 | 91 467 |
| Jan 27, 2023 | $167.63 | $171.94 | $166.40 | $171.52 | 66 521 |
| Jan 26, 2023 | $165.75 | $168.00 | $164.85 | $167.97 | 33 624 |
| Jan 25, 2023 | $163.40 | $165.57 | $161.90 | $164.78 | 64 668 |
| Jan 24, 2023 | $164.72 | $166.30 | $163.28 | $163.70 | 50 109 |
