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 |
| 2023-10-19 | $204.63 | $206.77 | $201.79 | $202.50 | 40 110 |
| 2023-10-18 | $205.07 | $207.12 | $202.61 | $203.65 | 28 319 |
| 2023-10-17 | $203.40 | $207.14 | $201.76 | $203.79 | 47 932 |
| 2023-10-16 | $204.80 | $208.06 | $202.44 | $203.57 | 28 722 |
| 2023-10-13 | $204.42 | $206.53 | $201.94 | $202.83 | 21 114 |
| 2023-10-12 | $199.33 | $207.19 | $199.33 | $204.96 | 40 470 |
| 2023-10-11 | $203.93 | $205.23 | $198.26 | $199.23 | 28 569 |
| 2023-10-10 | $203.12 | $206.57 | $203.12 | $205.13 | 23 034 |
| 2023-10-09 | $200.82 | $206.03 | $200.82 | $202.50 | 20 987 |
| 2023-10-06 | $197.71 | $203.60 | $197.71 | $202.61 | 33 880 |
| 2023-10-05 | $196.46 | $197.63 | $194.90 | $197.12 | 32 181 |
| 2023-10-04 | $194.37 | $198.01 | $194.37 | $196.45 | 31 498 |
| 2023-10-03 | $196.87 | $198.40 | $194.41 | $195.01 | 19 918 |
| 2023-10-02 | $196.86 | $198.62 | $193.90 | $198.00 | 46 215 |
| 2023-09-29 | $199.78 | $200.49 | $195.18 | $196.65 | 49 901 |
| 2023-09-28 | $196.33 | $199.80 | $196.33 | $198.82 | 37 639 |
| 2023-09-27 | $192.33 | $196.25 | $192.33 | $195.92 | 22 195 |
| 2023-09-26 | $191.83 | $191.99 | $188.92 | $191.21 | 27 871 |
| 2023-09-25 | $190.40 | $194.32 | $190.40 | $191.40 | 17 534 |
| 2023-09-22 | $191.76 | $195.11 | $190.41 | $190.74 | 27 348 |
| 2023-09-21 | $198.58 | $198.58 | $190.77 | $191.18 | 27 436 |
| 2023-09-20 | $196.44 | $200.27 | $195.45 | $198.77 | 19 343 |
| 2023-09-19 | $201.19 | $200.67 | $196.05 | $196.63 | 31 964 |
| 2023-09-18 | $199.53 | $203.18 | $199.19 | $199.65 | 31 062 |
| 2023-09-15 | $199.98 | $206.64 | $197.34 | $199.49 | 128 944 |
