CorVel Corp. - Common Stock (CRVL)

53.49
-0.16 (-0.30%)
NASDAQ · Last Trade: Mar 22nd, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CorVel Corp. - Common Stock (CRVL)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202653.6754.2852.4753.49591,55153.49
3/19/202654.3555.5952.1753.65257,19853.65
3/18/202653.3855.0052.9454.39277,77754.39
3/17/202654.0855.4153.8553.96356,75853.96
3/16/202652.8654.3452.3853.73262,42153.73
3/13/202651.9852.8651.3852.63286,67952.63
3/12/202651.7152.9251.4551.49168,97051.49
3/11/202651.1152.0350.5151.93235,83851.93
3/10/202652.9953.0051.3051.62257,61851.62
3/09/202654.2054.5952.8353.60234,10953.60
3/06/202654.1155.0153.7054.96167,83754.96
3/05/202652.8655.3352.6654.84260,30754.84
3/04/202652.3053.2251.8453.08156,19853.08
3/03/202651.3652.8250.9852.23203,88352.23
3/02/202651.0852.7151.0852.42179,26852.42
2/27/202651.1651.8750.5551.58225,48751.58
2/26/202651.1352.4850.6951.92259,28051.92
2/25/202650.4552.0047.0050.72296,55550.72
2/24/202649.8650.8148.9250.20236,38550.20
2/23/202648.7651.1948.4949.82344,05149.82
2/20/202648.3749.8748.0549.40373,86649.40
2/19/202648.3148.5047.0548.21235,10348.21
2/18/202649.0349.4347.4548.42323,27748.42
2/17/202649.7850.3048.4249.50298,52949.50
2/13/202647.7449.6547.7449.20308,26049.20
2/12/202646.6648.4046.2647.27372,53847.27
2/11/202646.5046.6144.8346.55266,19046.55
2/10/202646.1047.4545.0346.60427,00946.60
2/09/202648.3849.0945.9146.00368,73646.00
2/06/202649.1949.9447.6448.67364,17248.67
2/05/202649.8551.0547.0448.73412,23248.73
2/04/202651.8152.3848.4049.08476,53349.08
2/03/202666.7668.7351.4251.58479,06151.58
2/02/202669.3471.4167.9169.75203,91369.75
1/30/202668.4969.8666.4369.63242,06569.63
1/29/202666.5769.5366.5768.83224,63468.83
1/28/202668.4069.1266.1667.09224,95067.09
1/27/202670.1370.4668.3068.45177,81168.45
1/26/202669.8871.3369.8870.66178,66370.66
1/23/202670.6870.7869.1669.88124,28369.88
1/22/202670.0071.2869.4271.05170,77271.05
1/21/202669.2171.2168.4469.91200,98869.91
1/20/202667.9669.3767.3569.27160,32369.27
1/16/202669.0069.0768.2568.59165,60768.59
1/15/202666.6869.3966.2069.18118,40269.18
1/14/202668.3569.0866.5966.6890,12966.68
1/13/202670.5871.2467.7168.41108,09168.41
1/12/202670.8971.3969.0070.58154,70270.58
1/09/202671.6372.6869.8471.42242,48771.42
1/08/202670.1372.4569.5872.00161,38372.00
1/07/202669.6470.8368.3770.37210,59670.37
1/06/202667.7769.7867.3369.48153,82869.48
1/05/202665.4768.7965.4768.14183,97668.14
1/02/202667.5468.1765.5465.74137,56565.74
12/31/202568.3668.5667.5167.67107,09067.67
12/30/202568.3668.6167.9868.26104,42668.26
12/29/202569.1869.4468.4768.60107,65868.60
12/26/202568.5869.5668.4769.09122,53069.09
12/24/202568.0069.3968.0068.8878,93368.88
12/23/202568.6368.6367.7468.04427,15368.04
12/22/202568.3569.7667.7468.48201,00368.48