Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvel Cp (NQ: CRVL )

239.85 -0.30 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.213 7.424 7.176 7.424 16,800 +0.20(+2.77%)
Jan 30, 2003 7.100 7.224 7.096 7.224 18,600 +0.15(+2.17%)
Jan 29, 2003 7.042 7.344 6.927 7.071 99,900 +0.07(+0.99%)
Jan 28, 2003 7.447 7.478 6.898 7.002 136,800 -0.50(-6.64%)
Jan 27, 2003 7.611 7.624 7.500 7.500 22,200 -0.07(-0.88%)
Jan 24, 2003 7.800 7.800 7.567 7.567 16,800 -0.24(-3.02%)
Jan 23, 2003 7.749 7.878 7.596 7.802 17,400 +0.06(+0.72%)
Jan 22, 2003 7.973 8.000 7.747 7.747 25,200 -0.21(-2.68%)
Jan 21, 2003 7.782 7.991 7.753 7.960 16,200 +0.07(+0.90%)
Jan 17, 2003 7.960 7.960 7.756 7.889 39,300 -0.05(-0.59%)
Jan 16, 2003 7.829 8.000 7.829 7.936 13,500 -0.01(-0.17%)
Jan 15, 2003 7.931 7.991 7.889 7.949 12,900 +0.06(+0.73%)
Jan 14, 2003 7.933 7.978 7.789 7.891 23,700 -0.04(-0.53%)
Jan 13, 2003 7.889 7.976 7.778 7.933 18,000 +0.00(+0.06%)
Jan 10, 2003 8.031 8.044 7.929 7.929 45,600 -0.10(-1.27%)
Jan 09, 2003 8.020 8.064 8.018 8.031 42,600 +0.01(+0.17%)
Jan 08, 2003 7.858 8.036 7.858 8.018 32,100 +0.02(+0.22%)
Jan 07, 2003 8.044 8.056 7.922 8.000 33,300 +0.00(+0.00%)
Jan 06, 2003 8.056 8.056 7.978 8.000 37,500 -0.00(-0.06%)
Jan 03, 2003 7.911 8.060 7.869 8.004 20,400 -0.05(-0.61%)
Jan 02, 2003 8.067 8.067 7.976 8.053 64,200 +0.11(+1.37%)
Dec 31, 2002 7.889 8.131 7.889 7.944 36,600 -0.15(-1.87%)
Dec 30, 2002 7.911 8.104 7.904 8.096 47,700 +0.19(+2.39%)
Dec 27, 2002 7.933 8.000 7.907 7.907 16,800 -0.10(-1.28%)
Dec 26, 2002 7.964 8.009 7.929 8.009 12,300 +0.03(+0.39%)
Dec 24, 2002 7.889 7.978 7.889 7.978 9,300 +0.10(+1.27%)
Dec 23, 2002 7.820 7.889 7.616 7.878 35,400 +0.08(+1.00%)
Dec 20, 2002 7.820 7.820 7.616 7.800 52,500 +0.00(+0.00%)
Dec 19, 2002 7.798 7.800 7.758 7.800 19,800 +0.00(+0.00%)
Dec 18, 2002 7.798 7.800 7.693 7.800 14,700 +0.07(+0.92%)
Dec 17, 2002 7.722 7.816 7.682 7.729 60,600 +0.01(+0.12%)
Dec 16, 2002 7.560 7.724 7.560 7.720 45,900 +0.04(+0.55%)
Dec 13, 2002 7.564 7.709 7.564 7.678 23,700 +0.07(+0.87%)
Dec 12, 2002 7.591 7.633 7.589 7.611 70,500 +0.02(+0.30%)
Dec 11, 2002 7.567 7.589 7.500 7.589 33,600 +0.02(+0.29%)
Dec 10, 2002 7.556 7.593 7.513 7.567 28,200 +0.05(+0.65%)
Dec 09, 2002 7.567 7.649 7.389 7.518 31,200 -0.04(-0.50%)
Dec 06, 2002 7.382 7.584 7.382 7.556 27,600 +0.17(+2.35%)
Dec 05, 2002 7.422 7.467 7.247 7.382 36,900 -0.04(-0.54%)
Dec 04, 2002 7.400 7.424 7.369 7.422 14,100 -0.03(-0.45%)
Dec 03, 2002 7.438 7.467 7.300 7.456 32,100 +0.07(+0.99%)
Dec 02, 2002 7.391 7.496 7.251 7.382 19,200 -0.01(-0.09%)
Nov 29, 2002 7.256 7.493 7.013 7.389 25,800 -0.10(-1.39%)
Nov 27, 2002 7.500 7.500 7.289 7.493 27,900 +0.18(+2.40%)
Nov 26, 2002 7.373 7.444 7.311 7.318 18,300 -0.13(-1.70%)
Nov 25, 2002 7.444 7.444 7.347 7.444 41,100 +0.00(+0.00%)
Nov 22, 2002 7.342 7.444 7.289 7.444 47,100 +0.04(+0.60%)
Nov 21, 2002 7.444 7.444 7.384 7.400 18,600 +0.00(+0.00%)
Nov 20, 2002 7.333 7.460 7.333 7.400 16,500 +0.02(+0.24%)
Nov 19, 2002 7.322 7.444 7.322 7.382 5,700 +0.05(+0.63%)
Nov 18, 2002 7.387 7.433 7.320 7.336 36,900 -0.05(-0.66%)
Nov 15, 2002 7.309 7.389 7.289 7.384 55,200 +0.07(+0.92%)
Nov 14, 2002 7.252 7.378 7.162 7.317 129,900 +0.01(+0.12%)
Nov 13, 2002 7.331 7.556 7.167 7.309 123,900 +0.01(+0.18%)
Nov 12, 2002 7.338 7.553 7.296 7.296 91,500 -0.20(-2.64%)
Nov 11, 2002 7.526 7.529 7.422 7.493 8,100 -0.03(-0.44%)
Nov 08, 2002 7.611 7.722 7.389 7.527 64,500 -0.08(-1.11%)
Nov 07, 2002 7.656 7.656 7.560 7.611 12,000 +0.08(+1.03%)
Nov 06, 2002 7.553 7.667 7.438 7.533 36,600 -0.02(-0.29%)
Nov 05, 2002 7.513 7.600 7.451 7.556 23,100 +0.04(+0.56%)
Nov 04, 2002 7.444 7.653 7.429 7.513 45,900 +0.07(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.