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 |
| 2020-12-01 | $90.37 | $93.34 | $90.37 | $91.82 | 61 968 |
| 2020-11-30 | $91.43 | $92.00 | $89.35 | $89.55 | 73 033 |
| 2020-11-27 | $92.07 | $92.29 | $90.51 | $91.50 | 35 049 |
| 2020-11-25 | $91.36 | $92.58 | $90.58 | $92.23 | 57 105 |
| 2020-11-24 | $92.39 | $93.32 | $90.39 | $91.13 | 69 893 |
| 2020-11-23 | $92.25 | $93.03 | $91.65 | $91.65 | 36 608 |
| 2020-11-20 | $91.47 | $93.57 | $90.96 | $92.37 | 41 202 |
| 2020-11-19 | $90.93 | $92.95 | $90.73 | $92.36 | 46 542 |
| 2020-11-18 | $93.88 | $94.59 | $91.06 | $91.18 | 21 632 |
| 2020-11-17 | $91.83 | $94.33 | $91.30 | $93.17 | 29 344 |
| 2020-11-16 | $92.77 | $93.25 | $91.70 | $92.50 | 25 400 |
| 2020-11-13 | $89.48 | $91.96 | $89.48 | $91.78 | 21 187 |
| 2020-11-12 | $91.01 | $91.32 | $88.39 | $89.37 | 42 326 |
| 2020-11-11 | $93.02 | $93.54 | $91.62 | $91.65 | 26 511 |
| 2020-11-10 | $90.51 | $94.10 | $90.12 | $93.71 | 36 992 |
| 2020-11-09 | $91.01 | $92.50 | $89.07 | $89.85 | 44 596 |
| 2020-11-06 | $87.74 | $87.75 | $85.10 | $85.69 | 44 035 |
| 2020-11-05 | $86.34 | $87.69 | $86.00 | $87.69 | 42 960 |
| 2020-11-04 | $84.43 | $87.80 | $84.39 | $86.05 | 33 085 |
| 2020-11-03 | $83.65 | $87.81 | $78.63 | $86.26 | 67 636 |
| 2020-11-02 | $91.82 | $92.88 | $90.75 | $92.50 | 48 927 |
| 2020-10-30 | $91.15 | $91.91 | $89.74 | $91.22 | 51 843 |
| 2020-10-29 | $90.20 | $92.48 | $90.20 | $91.45 | 31 024 |
| 2020-10-28 | $90.65 | $90.86 | $89.28 | $90.29 | 28 835 |
| 2020-10-27 | $91.25 | $92.15 | $90.36 | $91.70 | 22 564 |
