NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$234.36
+4.76 (+2.07%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $264.90 | Friday, 19th Apr 2024 CRVL stock ended at $234.36. This is 2.07% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $228.59 to a day high of $236.35. |
| 90 days | $223.89 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $137.52 | $139.53 | $136.74 | $138.51 | 59 762 |
| 2021-07-07 | $137.77 | $140.82 | $136.91 | $139.66 | 39 779 |
| 2021-07-06 | $136.55 | $137.73 | $133.36 | $137.22 | 40 105 |
| 2021-07-02 | $135.94 | $136.85 | $134.89 | $136.19 | 29 840 |
| 2021-07-01 | $135.06 | $136.93 | $133.34 | $135.47 | 40 246 |
| 2021-06-30 | $133.86 | $135.51 | $133.30 | $134.30 | 40 144 |
| 2021-06-29 | $131.99 | $134.00 | $131.99 | $133.30 | 19 891 |
| 2021-06-28 | $132.02 | $133.05 | $130.78 | $132.49 | 40 594 |
| 2021-06-25 | $129.87 | $132.52 | $128.78 | $131.49 | 111 073 |
| 2021-06-24 | $128.93 | $130.45 | $128.16 | $129.98 | 32 259 |
| 2021-06-23 | $129.42 | $129.78 | $127.17 | $128.42 | 30 756 |
| 2021-06-22 | $125.64 | $129.29 | $125.64 | $128.50 | 46 515 |
| 2021-06-21 | $122.48 | $126.98 | $122.48 | $126.55 | 54 042 |
| 2021-06-18 | $119.96 | $122.18 | $119.30 | $122.00 | 211 013 |
| 2021-06-17 | $121.80 | $122.58 | $120.17 | $121.11 | 30 519 |
| 2021-06-16 | $123.25 | $123.25 | $120.94 | $121.78 | 32 695 |
| 2021-06-15 | $120.75 | $123.44 | $120.12 | $123.17 | 33 026 |
| 2021-06-14 | $122.21 | $123.65 | $119.50 | $120.27 | 81 139 |
| 2021-06-11 | $123.10 | $123.23 | $121.19 | $122.66 | 25 494 |
| 2021-06-10 | $122.42 | $123.14 | $121.94 | $122.31 | 31 973 |
| 2021-06-09 | $121.59 | $124.38 | $121.45 | $122.10 | 40 145 |
| 2021-06-08 | $119.77 | $121.54 | $119.66 | $121.47 | 39 643 |
| 2021-06-07 | $118.87 | $120.00 | $117.50 | $119.45 | 56 768 |
| 2021-06-04 | $120.21 | $121.19 | $119.06 | $119.06 | 26 038 |
| 2021-06-03 | $119.37 | $121.14 | $118.83 | $120.01 | 52 034 |
