NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$238.64
+0.520 (+0.218%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $264.90 | Friday, 26th Apr 2024 CRVL stock ended at $238.64. This is 0.218% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $237.01 to a day high of $240.25. |
| 90 days | $225.87 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $39.73 | $40.12 | $38.64 | $39.07 | 158 000 |
| Mar 04, 2016 | $40.57 | $40.64 | $39.86 | $39.97 | 69 000 |
| Mar 03, 2016 | $40.87 | $41.07 | $40.60 | $40.65 | 57 200 |
| Mar 02, 2016 | $41.55 | $41.73 | $40.12 | $41.08 | 106 700 |
| Mar 01, 2016 | $41.94 | $42.17 | $41.45 | $41.78 | 44 900 |
| Feb 29, 2016 | $41.10 | $41.90 | $41.10 | $41.49 | 71 900 |
| Feb 26, 2016 | $42.46 | $42.46 | $41.05 | $41.39 | 62 500 |
| Feb 25, 2016 | $43.22 | $44.00 | $41.95 | $42.13 | 78 000 |
| Feb 24, 2016 | $42.44 | $43.40 | $42.18 | $42.94 | 40 000 |
| Feb 23, 2016 | $42.71 | $43.27 | $42.40 | $42.90 | 49 100 |
| Feb 22, 2016 | $43.83 | $44.53 | $42.61 | $42.71 | 33 500 |
| Feb 19, 2016 | $43.64 | $44.97 | $43.41 | $43.64 | 48 100 |
| Feb 18, 2016 | $43.99 | $44.65 | $43.41 | $43.53 | 31 200 |
| Feb 17, 2016 | $42.36 | $44.06 | $42.36 | $43.77 | 42 200 |
| Feb 16, 2016 | $42.52 | $43.66 | $41.52 | $42.76 | 63 900 |
| Feb 12, 2016 | $42.79 | $42.79 | $41.73 | $42.09 | 46 500 |
| Feb 11, 2016 | $42.40 | $43.35 | $41.96 | $42.76 | 31 500 |
| Feb 10, 2016 | $42.05 | $44.42 | $41.96 | $43.10 | 109 600 |
| Feb 09, 2016 | $42.24 | $45.00 | $41.70 | $41.88 | 42 800 |
| Feb 08, 2016 | $41.78 | $42.90 | $41.33 | $42.46 | 50 900 |
| Feb 05, 2016 | $43.14 | $43.24 | $41.82 | $41.88 | 68 800 |
| Feb 04, 2016 | $44.43 | $44.87 | $43.09 | $43.14 | 41 600 |
| Feb 03, 2016 | $46.24 | $46.24 | $43.17 | $44.78 | 46 400 |
| Feb 02, 2016 | $45.50 | $46.58 | $43.30 | $46.37 | 53 200 |
| Feb 01, 2016 | $45.50 | $46.92 | $45.23 | $45.85 | 53 300 |
