NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$238.85
-3.04 (-1.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $262.02 | Tuesday, 30th Apr 2024 CRVL stock ended at $238.85. This is 1.26% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.27% from a day low at $238.30 to a day high of $241.33. |
| 90 days | $228.59 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $105.86 | $108.04 | $105.59 | $106.42 | 29 237 |
| Jan 15, 2021 | $104.92 | $107.04 | $103.94 | $105.51 | 33 149 |
| Jan 14, 2021 | $106.76 | $108.27 | $105.38 | $105.38 | 28 912 |
| Jan 13, 2021 | $106.66 | $107.58 | $105.14 | $106.55 | 40 329 |
| Jan 12, 2021 | $104.48 | $106.66 | $104.48 | $106.51 | 23 947 |
| Jan 11, 2021 | $106.65 | $107.16 | $102.83 | $104.63 | 33 530 |
| Jan 08, 2021 | $110.67 | $110.67 | $107.00 | $107.70 | 33 831 |
| Jan 07, 2021 | $108.34 | $110.80 | $107.84 | $109.74 | 27 421 |
| Jan 06, 2021 | $106.49 | $110.29 | $106.49 | $108.65 | 72 028 |
| Jan 05, 2021 | $104.71 | $107.15 | $104.58 | $105.79 | 35 766 |
| Jan 04, 2021 | $106.04 | $106.92 | $105.35 | $105.55 | 46 443 |
| Dec 31, 2020 | $106.09 | $106.79 | $104.21 | $106.00 | 20 555 |
| Dec 30, 2020 | $104.94 | $106.39 | $104.46 | $105.76 | 25 071 |
| Dec 29, 2020 | $104.31 | $105.80 | $102.90 | $105.40 | 25 670 |
| Dec 28, 2020 | $103.93 | $105.90 | $101.81 | $104.76 | 38 654 |
| Dec 24, 2020 | $106.34 | $106.86 | $103.08 | $104.11 | 14 455 |
| Dec 23, 2020 | $104.19 | $106.47 | $104.19 | $106.01 | 25 503 |
| Dec 22, 2020 | $102.83 | $104.39 | $102.40 | $104.24 | 27 711 |
| Dec 21, 2020 | $100.36 | $103.13 | $98.92 | $102.40 | 35 851 |
| Dec 18, 2020 | $101.00 | $104.70 | $98.22 | $102.40 | 192 731 |
| Dec 17, 2020 | $96.15 | $101.70 | $95.70 | $100.96 | 72 678 |
| Dec 16, 2020 | $95.97 | $96.50 | $94.88 | $95.55 | 46 159 |
| Dec 15, 2020 | $94.98 | $97.00 | $94.24 | $95.34 | 49 407 |
| Dec 14, 2020 | $95.11 | $95.50 | $93.74 | $94.50 | 29 482 |
| Dec 11, 2020 | $93.96 | $95.34 | $93.45 | $94.90 | 24 752 |
