NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$240.63
+1.78 (+0.745%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $262.02 | Wednesday, 1st May 2024 CRVL stock ended at $240.63. This is 0.745% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.46% from a day low at $239.98 to a day high of $243.49. |
| 90 days | $228.59 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $77.89 | $78.74 | $77.44 | $77.93 | 44 800 |
| Jul 21, 2020 | $78.30 | $78.96 | $77.76 | $78.04 | 36 700 |
| Jul 20, 2020 | $77.43 | $78.07 | $76.55 | $77.58 | 30 900 |
| Jul 17, 2020 | $78.25 | $78.61 | $77.01 | $77.75 | 42 200 |
| Jul 16, 2020 | $78.80 | $78.83 | $77.12 | $78.14 | 42 800 |
| Jul 15, 2020 | $76.87 | $79.74 | $76.73 | $79.01 | 53 000 |
| Jul 14, 2020 | $74.81 | $76.01 | $74.81 | $75.56 | 45 300 |
| Jul 13, 2020 | $74.21 | $75.76 | $73.75 | $74.79 | 61 200 |
| Jul 10, 2020 | $72.86 | $73.81 | $72.20 | $73.52 | 43 700 |
| Jul 09, 2020 | $73.05 | $73.99 | $72.29 | $73.00 | 53 000 |
| Jul 08, 2020 | $72.90 | $73.87 | $71.78 | $73.22 | 66 600 |
| Jul 07, 2020 | $72.57 | $73.63 | $72.25 | $73.19 | 56 300 |
| Jul 06, 2020 | $73.47 | $73.84 | $72.46 | $72.89 | 49 100 |
| Jul 02, 2020 | $72.22 | $73.06 | $71.62 | $72.00 | 72 360 |
| Jul 01, 2020 | $71.17 | $71.74 | $70.66 | $71.00 | 73 658 |
| Jun 30, 2020 | $72.23 | $72.94 | $70.67 | $70.89 | 138 203 |
| Jun 29, 2020 | $71.70 | $72.75 | $71.10 | $72.55 | 75 018 |
| Jun 26, 2020 | $70.16 | $71.55 | $70.07 | $70.74 | 119 299 |
| Jun 25, 2020 | $67.33 | $70.76 | $66.95 | $70.74 | 67 535 |
| Jun 24, 2020 | $67.03 | $68.30 | $66.97 | $67.51 | 120 034 |
| Jun 23, 2020 | $67.31 | $68.33 | $66.50 | $68.00 | 65 455 |
| Jun 22, 2020 | $66.77 | $67.27 | $65.86 | $66.93 | 61 684 |
| Jun 19, 2020 | $69.75 | $69.76 | $66.70 | $66.88 | 193 170 |
| Jun 18, 2020 | $68.21 | $69.35 | $68.00 | $68.85 | 93 618 |
| Jun 17, 2020 | $70.09 | $71.17 | $68.24 | $69.20 | 76 300 |
