NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$232.30
-3.19 (-1.35%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $229.37 | $264.90 | Wednesday, 17th Apr 2024 CRVL stock ended at $232.30. This is 1.35% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.85% from a day low at $232.29 to a day high of $236.58. |
| 90 days | $223.89 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-17 | $84.31 | $85.66 | $84.31 | $85.58 | 34 489 |
| 2020-09-16 | $85.56 | $86.43 | $84.87 | $85.22 | 52 724 |
| 2020-09-15 | $85.53 | $86.71 | $84.85 | $85.20 | 42 532 |
| 2020-09-14 | $85.24 | $85.55 | $84.58 | $85.30 | 34 806 |
| 2020-09-11 | $85.66 | $86.23 | $83.95 | $84.69 | 38 530 |
| 2020-09-10 | $86.20 | $86.61 | $85.00 | $85.40 | 63 484 |
| 2020-09-09 | $85.10 | $87.84 | $85.10 | $86.17 | 51 536 |
| 2020-09-08 | $83.45 | $85.27 | $83.45 | $84.54 | 50 389 |
| 2020-09-04 | $84.93 | $85.37 | $83.74 | $84.32 | 71 183 |
| 2020-09-03 | $84.46 | $85.74 | $83.97 | $84.01 | 59 196 |
| 2020-09-02 | $83.11 | $85.32 | $83.11 | $85.02 | 33 416 |
| 2020-09-01 | $82.92 | $83.56 | $82.24 | $83.14 | 35 450 |
| 2020-08-31 | $83.26 | $84.12 | $82.14 | $83.02 | 65 345 |
| 2020-08-28 | $82.88 | $83.86 | $82.46 | $83.61 | 31 839 |
| 2020-08-27 | $82.06 | $83.69 | $81.66 | $82.78 | 50 665 |
| 2020-08-26 | $82.51 | $82.54 | $81.59 | $82.03 | 51 486 |
| 2020-08-25 | $81.52 | $82.92 | $81.24 | $82.82 | 44 245 |
| 2020-08-24 | $80.46 | $81.53 | $79.63 | $81.15 | 33 381 |
| 2020-08-21 | $80.90 | $80.90 | $79.23 | $80.00 | 39 843 |
| 2020-08-20 | $80.28 | $82.23 | $80.28 | $81.00 | 41 572 |
| 2020-08-19 | $81.40 | $82.30 | $80.91 | $81.01 | 42 509 |
| 2020-08-18 | $81.86 | $81.86 | $80.78 | $81.15 | 29 193 |
| 2020-08-17 | $82.27 | $83.00 | $81.34 | $81.82 | 36 651 |
| 2020-08-14 | $82.66 | $82.86 | $80.98 | $82.40 | 41 236 |
| 2020-08-13 | $82.00 | $83.50 | $81.97 | $82.89 | 30 373 |
