NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$239.67
-0.410 (-0.171%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $264.90 | Wednesday, 24th Apr 2024 CRVL stock ended at $239.67. This is 0.171% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.24% from a day low at $236.79 to a day high of $242.09. |
| 90 days | $223.89 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $245.90 | $249.27 | $245.90 | $249.17 | 23 531 |
| Mar 18, 2024 | $246.74 | $250.00 | $243.70 | $245.70 | 27 375 |
| Mar 15, 2024 | $244.50 | $247.99 | $240.39 | $247.40 | 83 448 |
| Mar 14, 2024 | $237.43 | $248.79 | $234.62 | $247.91 | 86 767 |
| Mar 13, 2024 | $232.71 | $242.73 | $232.71 | $236.90 | 30 585 |
| Mar 12, 2024 | $232.81 | $235.27 | $229.00 | $234.25 | 26 838 |
| Mar 11, 2024 | $230.76 | $235.05 | $230.56 | $234.01 | 31 069 |
| Mar 08, 2024 | $234.85 | $236.67 | $232.34 | $233.02 | 21 623 |
| Mar 07, 2024 | $233.30 | $234.62 | $231.40 | $233.70 | 25 043 |
| Mar 06, 2024 | $235.74 | $235.74 | $231.40 | $232.95 | 31 911 |
| Mar 05, 2024 | $235.00 | $238.51 | $232.05 | $233.16 | 29 412 |
| Mar 04, 2024 | $238.93 | $243.15 | $237.50 | $237.92 | 24 496 |
| Mar 01, 2024 | $233.60 | $244.75 | $233.59 | $239.07 | 32 911 |
| Feb 29, 2024 | $250.56 | $250.56 | $243.37 | $244.00 | 32 501 |
| Feb 28, 2024 | $247.04 | $249.17 | $244.81 | $247.74 | 22 063 |
| Feb 27, 2024 | $248.86 | $253.05 | $248.46 | $249.70 | 23 447 |
| Feb 26, 2024 | $251.13 | $254.20 | $247.51 | $249.26 | 25 180 |
| Feb 23, 2024 | $252.02 | $254.18 | $233.85 | $253.72 | 34 215 |
| Feb 22, 2024 | $260.09 | $260.95 | $243.28 | $251.02 | 50 096 |
| Feb 21, 2024 | $250.12 | $265.14 | $246.55 | $260.89 | 83 560 |
| Feb 20, 2024 | $245.99 | $250.71 | $243.78 | $250.32 | 38 836 |
| Feb 16, 2024 | $249.07 | $251.02 | $246.65 | $247.36 | 29 010 |
| Feb 15, 2024 | $246.74 | $251.01 | $242.63 | $249.67 | 47 864 |
| Feb 14, 2024 | $239.53 | $247.89 | $239.51 | $246.22 | 40 374 |
| Feb 13, 2024 | $242.74 | $249.92 | $235.98 | $237.86 | 43 067 |
