NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$238.12
-1.55 (-0.647%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $264.90 | Thursday, 25th Apr 2024 CRVL stock ended at $238.12. This is 0.647% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $234.35 to a day high of $239.25. |
| 90 days | $224.62 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $196.44 | $200.27 | $195.45 | $198.77 | 19 343 |
| Sep 19, 2023 | $201.19 | $200.67 | $196.05 | $196.63 | 31 964 |
| Sep 18, 2023 | $199.53 | $203.18 | $199.19 | $199.65 | 31 062 |
| Sep 15, 2023 | $199.98 | $206.64 | $197.34 | $199.49 | 128 944 |
| Sep 14, 2023 | $197.48 | $199.56 | $194.45 | $198.97 | 38 256 |
| Sep 13, 2023 | $197.50 | $198.49 | $194.47 | $197.14 | 33 283 |
| Sep 12, 2023 | $199.73 | $202.22 | $196.44 | $198.14 | 35 532 |
| Sep 11, 2023 | $202.22 | $204.97 | $199.56 | $201.67 | 27 938 |
| Sep 08, 2023 | $207.73 | $207.73 | $203.10 | $203.10 | 21 632 |
| Sep 07, 2023 | $207.58 | $207.58 | $201.51 | $204.46 | 32 976 |
| Sep 06, 2023 | $204.61 | $208.45 | $203.31 | $206.89 | 26 863 |
| Sep 05, 2023 | $205.50 | $205.50 | $199.25 | $203.23 | 46 287 |
| Sep 01, 2023 | $216.36 | $217.80 | $206.83 | $207.17 | 37 681 |
| Aug 31, 2023 | $218.70 | $220.00 | $215.61 | $216.45 | 25 675 |
| Aug 30, 2023 | $217.64 | $220.48 | $215.60 | $218.52 | 22 239 |
| Aug 29, 2023 | $215.38 | $216.99 | $213.67 | $216.99 | 24 993 |
| Aug 28, 2023 | $218.94 | $219.47 | $214.60 | $216.25 | 18 747 |
| Aug 25, 2023 | $214.76 | $220.04 | $214.26 | $218.65 | 18 811 |
| Aug 24, 2023 | $218.10 | $221.07 | $212.34 | $213.34 | 38 952 |
| Aug 23, 2023 | $218.03 | $221.32 | $216.90 | $218.90 | 21 845 |
| Aug 22, 2023 | $217.43 | $219.44 | $216.00 | $217.29 | 20 650 |
| Aug 21, 2023 | $221.00 | $222.60 | $218.42 | $218.91 | 34 173 |
| Aug 18, 2023 | $226.27 | $228.61 | $220.93 | $221.45 | 25 740 |
| Aug 17, 2023 | $224.88 | $228.59 | $222.51 | $226.59 | 30 278 |
| Aug 16, 2023 | $224.72 | $228.94 | $222.98 | $226.41 | 32 391 |
