NASDAQ:CRVL
CorVel Corp. Stock Price (Quote)
$239.67
-0.410 (-0.171%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $228.59 | $264.90 | Wednesday, 24th Apr 2024 CRVL stock ended at $239.67. This is 0.171% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.24% from a day low at $236.79 to a day high of $242.09. |
| 90 days | $223.89 | $265.14 | |
| 52 weeks | $187.92 | $265.14 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $190.27 | $195.02 | $190.27 | $192.68 | 40 145 |
| Jul 07, 2023 | $195.02 | $197.87 | $190.31 | $190.61 | 43 776 |
| Jul 06, 2023 | $194.59 | $197.33 | $193.61 | $194.89 | 26 532 |
| Jul 05, 2023 | $194.00 | $196.88 | $193.81 | $194.70 | 36 555 |
| Jul 03, 2023 | $191.96 | $196.95 | $191.19 | $195.92 | 20 145 |
| Jun 30, 2023 | $195.13 | $196.53 | $193.01 | $193.50 | 42 993 |
| Jun 29, 2023 | $193.15 | $196.93 | $193.15 | $194.58 | 38 420 |
| Jun 28, 2023 | $194.55 | $196.73 | $191.58 | $193.40 | 53 725 |
| Jun 27, 2023 | $193.48 | $197.66 | $191.37 | $195.25 | 35 489 |
| Jun 26, 2023 | $199.74 | $200.80 | $192.27 | $192.38 | 38 883 |
| Jun 23, 2023 | $199.34 | $204.49 | $198.29 | $200.24 | 72 745 |
| Jun 22, 2023 | $197.28 | $202.63 | $194.23 | $200.42 | 34 802 |
| Jun 21, 2023 | $196.02 | $197.82 | $190.84 | $196.58 | 45 132 |
| Jun 20, 2023 | $191.80 | $196.89 | $191.03 | $195.83 | 68 665 |
| Jun 16, 2023 | $194.60 | $194.60 | $188.90 | $191.91 | 106 112 |
| Jun 15, 2023 | $192.29 | $194.30 | $190.12 | $191.64 | 52 718 |
| Jun 14, 2023 | $195.42 | $195.99 | $190.57 | $191.67 | 54 844 |
| Jun 13, 2023 | $199.03 | $201.13 | $194.65 | $196.37 | 37 521 |
| Jun 12, 2023 | $199.10 | $201.00 | $197.71 | $199.21 | 26 212 |
| Jun 09, 2023 | $201.82 | $203.09 | $199.39 | $200.33 | 16 619 |
| Jun 08, 2023 | $206.35 | $206.35 | $200.26 | $203.87 | 20 225 |
| Jun 07, 2023 | $204.47 | $208.65 | $203.80 | $206.11 | 39 654 |
| Jun 06, 2023 | $199.00 | $205.00 | $198.23 | $202.88 | 29 332 |
| Jun 05, 2023 | $202.61 | $202.61 | $193.53 | $199.55 | 35 855 |
| Jun 02, 2023 | $196.96 | $205.25 | $196.96 | $204.51 | 29 606 |
