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 |
| 2020-10-26 | $91.38 | $91.89 | $89.15 | $91.89 | 30 255 |
| 2020-10-23 | $92.91 | $93.05 | $91.50 | $92.21 | 27 745 |
| 2020-10-22 | $91.33 | $93.16 | $90.08 | $92.19 | 29 600 |
| 2020-10-21 | $91.50 | $91.80 | $89.06 | $91.00 | 32 940 |
| 2020-10-20 | $91.48 | $91.68 | $90.97 | $91.68 | 19 152 |
| 2020-10-19 | $90.67 | $91.65 | $89.81 | $90.73 | 39 531 |
| 2020-10-16 | $90.30 | $91.24 | $89.64 | $90.20 | 32 240 |
| 2020-10-15 | $88.53 | $90.59 | $87.89 | $90.20 | 34 413 |
| 2020-10-14 | $88.68 | $89.60 | $88.51 | $88.66 | 32 945 |
| 2020-10-13 | $89.31 | $89.41 | $87.39 | $88.47 | 36 345 |
| 2020-10-12 | $89.55 | $90.35 | $88.70 | $89.87 | 28 115 |
| 2020-10-09 | $90.25 | $90.25 | $88.62 | $89.55 | 19 300 |
| 2020-10-08 | $89.79 | $90.30 | $88.54 | $89.46 | 34 778 |
| 2020-10-07 | $89.02 | $89.88 | $87.59 | $89.44 | 42 680 |
| 2020-10-06 | $89.09 | $89.97 | $87.66 | $88.47 | 39 051 |
| 2020-10-05 | $88.14 | $89.57 | $87.90 | $88.48 | 22 632 |
| 2020-10-02 | $86.22 | $88.76 | $85.47 | $87.72 | 23 634 |
| 2020-10-01 | $85.65 | $87.55 | $85.52 | $87.54 | 53 959 |
| 2020-09-30 | $84.71 | $86.53 | $84.71 | $85.43 | 53 024 |
| 2020-09-29 | $85.10 | $85.91 | $84.14 | $84.85 | 27 745 |
| 2020-09-28 | $84.04 | $85.80 | $84.04 | $85.25 | 33 001 |
| 2020-09-25 | $81.90 | $83.80 | $81.77 | $83.12 | 35 649 |
| 2020-09-24 | $82.33 | $83.28 | $81.54 | $82.15 | 27 636 |
| 2020-09-23 | $86.07 | $86.29 | $82.27 | $82.33 | 51 731 |
| 2020-09-22 | $87.67 | $87.67 | $85.24 | $85.89 | 29 677 |
