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

Corvel Cp (NQ: CRVL )

234.50 -4.80 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2003 8.196 8.222 8.020 8.020 31,500 -0.15(-1.80%)
Oct 30, 2003 8.200 8.200 8.167 8.167 23,700 -0.03(-0.41%)
Oct 29, 2003 7.978 8.222 7.978 8.200 55,182 +0.19(+2.41%)
Oct 28, 2003 7.683 8.007 7.618 8.007 49,800 +0.34(+4.44%)
Oct 27, 2003 7.556 7.778 7.556 7.666 43,500 +0.09(+1.17%)
Oct 24, 2003 7.611 7.929 7.533 7.578 73,800 -0.02(-0.30%)
Oct 23, 2003 7.591 7.900 7.556 7.600 48,900 +0.04(+0.56%)
Oct 22, 2003 7.747 7.940 7.558 7.558 34,500 -0.30(-3.87%)
Oct 21, 2003 7.867 7.900 7.778 7.862 22,500 +0.06(+0.80%)
Oct 20, 2003 7.944 7.944 7.702 7.800 29,526 -0.06(-0.74%)
Oct 17, 2003 7.951 7.964 7.636 7.858 41,700 -0.10(-1.23%)
Oct 16, 2003 7.791 7.956 7.822 7.956 105,909 +0.16(+2.11%)
Oct 15, 2003 7.833 7.880 7.567 7.791 95,400 +0.01(+0.17%)
Oct 14, 2003 7.887 7.889 7.769 7.778 33,300 -0.11(-1.41%)
Oct 13, 2003 7.884 7.938 7.820 7.889 40,965 +0.25(+3.32%)
Oct 10, 2003 7.731 7.873 7.604 7.636 29,700 -0.10(-1.35%)
Oct 09, 2003 7.811 7.953 7.740 7.740 13,200 -0.04(-0.49%)
Oct 08, 2003 7.956 7.982 7.751 7.778 36,600 -0.12(-1.55%)
Oct 07, 2003 7.889 7.953 7.869 7.900 42,900 -0.07(-0.86%)
Oct 06, 2003 7.865 7.969 7.865 7.969 27,000 +0.00(+0.03%)
Oct 03, 2003 7.689 7.987 7.689 7.967 47,100 +0.02(+0.20%)
Oct 02, 2003 7.847 7.980 7.847 7.951 28,203 -0.02(-0.20%)
Oct 01, 2003 7.998 8.004 7.856 7.967 63,396 +0.08(+0.96%)
Sep 30, 2003 7.898 7.991 7.876 7.891 30,948 -0.06(-0.75%)
Sep 29, 2003 7.789 7.951 7.642 7.951 58,500 +0.18(+2.37%)
Sep 26, 2003 7.767 7.851 7.767 7.767 21,000 +0.00(+0.00%)
Sep 25, 2003 7.769 7.938 7.733 7.767 37,797 +0.00(+0.00%)
Sep 24, 2003 7.711 8.111 7.711 7.767 52,500 -0.04(-0.46%)
Sep 23, 2003 8.051 8.164 7.778 7.802 24,300 -0.14(-1.76%)
Sep 22, 2003 8.062 8.089 7.911 7.942 40,890 -0.20(-2.46%)
Sep 19, 2003 8.159 8.262 8.022 8.142 28,677 -0.07(-0.81%)
Sep 18, 2003 8.022 8.278 8.022 8.209 21,396 +0.09(+1.09%)
Sep 17, 2003 8.200 8.293 8.091 8.120 9,000 -0.13(-1.62%)
Sep 16, 2003 8.144 8.278 8.011 8.253 32,988 +0.20(+2.54%)
Sep 15, 2003 8.038 8.389 8.038 8.049 20,400 -0.13(-1.55%)
Sep 12, 2003 8.324 8.327 8.018 8.176 24,300 -0.18(-2.21%)
Sep 11, 2003 8.231 8.360 8.022 8.360 21,900 +0.18(+2.23%)
Sep 10, 2003 8.124 8.347 7.944 8.178 60,900 -0.04(-0.54%)
Sep 09, 2003 8.253 8.431 8.193 8.222 14,700 -0.03(-0.35%)
Sep 08, 2003 8.236 8.533 8.236 8.251 27,900 +0.01(+0.13%)
Sep 05, 2003 8.427 8.598 8.240 8.240 16,800 -0.34(-3.94%)
Sep 04, 2003 8.460 8.611 8.356 8.578 30,600 +0.02(+0.26%)
Sep 03, 2003 8.264 8.600 8.264 8.556 26,100 +0.29(+3.52%)
Sep 02, 2003 8.407 8.409 8.000 8.264 95,100 -0.09(-1.09%)
Aug 29, 2003 8.444 8.453 8.256 8.356 34,500 -0.02(-0.26%)
Aug 28, 2003 8.331 8.453 8.280 8.378 34,200 -0.08(-0.92%)
Aug 27, 2003 8.333 8.456 8.313 8.456 27,300 -0.03(-0.39%)
Aug 26, 2003 8.536 8.553 8.311 8.489 27,300 -0.01(-0.13%)
Aug 25, 2003 8.538 8.556 8.411 8.500 38,700 -0.12(-1.37%)
Aug 22, 2003 8.431 8.618 8.424 8.618 163,200 +0.25(+2.95%)
Aug 21, 2003 8.367 8.416 8.291 8.371 132,600 +0.02(+0.21%)
Aug 20, 2003 8.191 8.376 8.191 8.353 37,500 +0.11(+1.32%)
Aug 19, 2003 8.173 8.278 8.131 8.244 55,200 +0.23(+2.88%)
Aug 18, 2003 8.189 8.244 7.967 8.013 72,000 +0.18(+2.30%)
Aug 15, 2003 8.060 8.244 7.833 7.833 45,900 -0.30(-3.74%)
Aug 14, 2003 8.160 8.160 8.018 8.138 8,700 +0.13(+1.58%)
Aug 13, 2003 8.241 8.262 8.007 8.011 18,300 -0.25(-3.01%)
Aug 12, 2003 8.147 8.262 8.027 8.260 41,700 +0.09(+1.14%)
Aug 11, 2003 7.978 8.180 7.960 8.167 17,100 +0.27(+3.38%)
Aug 08, 2003 7.867 8.009 7.731 7.900 12,000 +0.05(+0.62%)
Aug 07, 2003 7.620 7.996 7.620 7.851 16,800 +0.06(+0.77%)
Aug 06, 2003 8.180 8.180 7.600 7.791 60,900 -0.14(-1.79%)
Aug 05, 2003 8.174 8.256 7.931 7.933 139,200 -0.26(-3.20%)
Aug 04, 2003 8.142 8.260 8.056 8.196 72,000 +0.00(+0.05%)
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.