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 |
| Jun 15, 2020 | $65.21 | $70.04 | $65.14 | $69.87 | 76 518 |
| Jun 12, 2020 | $65.85 | $68.35 | $65.85 | $67.40 | 117 082 |
| Jun 11, 2020 | $64.23 | $65.95 | $62.31 | $63.38 | 138 076 |
| Jun 10, 2020 | $69.35 | $69.35 | $66.59 | $66.92 | 69 496 |
| Jun 09, 2020 | $70.57 | $70.57 | $67.99 | $69.14 | 82 594 |
| Jun 08, 2020 | $69.84 | $71.69 | $68.84 | $71.61 | 48 895 |
| Jun 05, 2020 | $68.69 | $69.87 | $65.93 | $69.04 | 64 093 |
| Jun 04, 2020 | $66.17 | $67.09 | $65.17 | $66.30 | 68 344 |
| Jun 03, 2020 | $67.29 | $68.45 | $65.48 | $66.86 | 55 038 |
| Jun 02, 2020 | $67.49 | $68.22 | $65.81 | $66.20 | 60 773 |
| Jun 01, 2020 | $67.26 | $68.28 | $66.57 | $67.65 | 70 542 |
| May 29, 2020 | $66.31 | $68.38 | $65.92 | $67.89 | 96 128 |
| May 28, 2020 | $71.07 | $71.07 | $66.37 | $67.37 | 110 133 |
| May 27, 2020 | $63.83 | $73.34 | $63.23 | $70.32 | 161 304 |
| May 26, 2020 | $60.00 | $62.00 | $59.47 | $61.86 | 111 136 |
| May 22, 2020 | $57.29 | $58.12 | $55.71 | $58.07 | 48 178 |
| May 21, 2020 | $55.79 | $58.01 | $55.79 | $57.15 | 81 275 |
| May 20, 2020 | $56.17 | $57.01 | $55.47 | $55.84 | 55 587 |
| May 19, 2020 | $54.86 | $56.00 | $53.76 | $54.69 | 70 754 |
| May 18, 2020 | $51.85 | $54.73 | $51.37 | $54.27 | 130 921 |
| May 15, 2020 | $46.96 | $50.02 | $45.08 | $49.59 | 293 620 |
| May 14, 2020 | $45.86 | $47.53 | $44.67 | $47.22 | 74 609 |
| May 13, 2020 | $48.81 | $49.64 | $46.86 | $47.39 | 48 013 |
| May 12, 2020 | $51.50 | $51.50 | $49.24 | $49.44 | 62 625 |
| May 11, 2020 | $51.22 | $52.85 | $50.06 | $51.33 | 61 710 |
