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 |
| Aug 17, 2021 | $151.82 | $154.90 | $150.25 | $153.91 | 24 268 |
| Aug 16, 2021 | $152.70 | $153.03 | $150.65 | $152.72 | 29 213 |
| Aug 13, 2021 | $152.06 | $152.53 | $149.25 | $152.41 | 33 817 |
| Aug 12, 2021 | $153.56 | $153.89 | $151.53 | $151.94 | 27 024 |
| Aug 11, 2021 | $153.46 | $153.90 | $152.16 | $153.81 | 20 290 |
| Aug 10, 2021 | $155.49 | $155.49 | $152.03 | $153.50 | 34 878 |
| Aug 09, 2021 | $162.19 | $162.19 | $155.14 | $155.93 | 42 887 |
| Aug 06, 2021 | $157.82 | $163.00 | $157.82 | $162.19 | 59 353 |
| Aug 05, 2021 | $153.64 | $158.00 | $152.78 | $157.94 | 49 297 |
| Aug 04, 2021 | $151.79 | $154.40 | $151.00 | $153.96 | 51 151 |
| Aug 03, 2021 | $143.25 | $156.21 | $142.20 | $154.29 | 84 714 |
| Aug 02, 2021 | $140.59 | $143.81 | $140.42 | $142.41 | 33 894 |
| Jul 30, 2021 | $140.02 | $141.61 | $140.02 | $140.82 | 22 977 |
| Jul 29, 2021 | $136.85 | $140.53 | $136.85 | $140.10 | 20 776 |
| Jul 28, 2021 | $137.02 | $137.44 | $135.48 | $136.76 | 26 825 |
| Jul 27, 2021 | $137.26 | $137.65 | $136.00 | $137.04 | 22 803 |
| Jul 26, 2021 | $138.05 | $138.05 | $136.50 | $137.25 | 21 073 |
| Jul 23, 2021 | $136.75 | $138.03 | $134.10 | $137.70 | 29 048 |
| Jul 22, 2021 | $135.85 | $136.31 | $134.72 | $136.15 | 27 531 |
| Jul 21, 2021 | $136.46 | $137.44 | $135.62 | $136.27 | 24 890 |
| Jul 20, 2021 | $134.52 | $138.57 | $134.52 | $135.66 | 53 540 |
| Jul 19, 2021 | $133.96 | $134.20 | $132.20 | $133.52 | 30 042 |
| Jul 16, 2021 | $136.48 | $136.48 | $134.56 | $134.87 | 27 688 |
| Jul 15, 2021 | $136.50 | $137.96 | $135.14 | $136.19 | 39 275 |
| Jul 14, 2021 | $137.50 | $138.92 | $135.97 | $136.68 | 32 516 |
