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 (%)
Dec 31, 2004 6.047 6.076 5.836 5.951 34,500 -0.13(-2.08%)
Dec 30, 2004 6.060 6.164 5.900 6.078 52,500 +0.15(+2.47%)
Dec 29, 2004 5.936 6.076 5.873 5.931 45,600 +0.08(+1.33%)
Dec 28, 2004 5.933 6.053 5.796 5.853 57,000 +0.02(+0.42%)
Dec 27, 2004 6.118 6.118 5.818 5.829 140,100 -0.17(-2.85%)
Dec 23, 2004 6.078 6.082 5.987 6.000 76,500 -0.07(-1.10%)
Dec 22, 2004 6.089 6.118 6.016 6.067 92,100 +0.06(+0.92%)
Dec 21, 2004 6.120 6.120 5.967 6.011 141,000 +0.00(+0.07%)
Dec 20, 2004 5.931 6.056 5.931 6.007 112,200 -0.09(-1.42%)
Dec 17, 2004 5.938 6.111 5.938 6.093 200,100 +0.06(+1.07%)
Dec 16, 2004 5.956 6.100 5.933 6.029 201,600 -0.01(-0.15%)
Dec 15, 2004 5.974 6.051 5.974 6.038 94,500 -0.04(-0.69%)
Dec 14, 2004 6.267 6.267 6.065 6.080 59,400 -0.14(-2.29%)
Dec 13, 2004 6.244 6.253 6.062 6.222 46,200 -0.02(-0.32%)
Dec 10, 2004 6.134 6.322 6.016 6.242 65,100 +0.06(+1.04%)
Dec 09, 2004 6.244 6.311 6.051 6.178 93,000 -0.21(-3.34%)
Dec 08, 2004 6.380 6.498 6.264 6.391 110,700 -0.08(-1.24%)
Dec 07, 2004 6.853 6.855 6.471 6.471 53,100 -0.28(-4.12%)
Dec 06, 2004 6.760 6.784 6.707 6.749 127,200 -0.06(-0.82%)
Dec 03, 2004 6.922 7.027 6.804 6.804 88,200 -0.25(-3.56%)
Dec 02, 2004 7.096 7.136 6.973 7.056 30,000 +0.06(+0.79%)
Dec 01, 2004 7.104 7.189 6.856 7.000 69,600 -0.05(-0.69%)
Nov 30, 2004 6.929 7.102 6.929 7.049 24,000 -0.04(-0.56%)
Nov 29, 2004 6.940 7.089 6.782 7.089 35,400 +0.22(+3.17%)
Nov 26, 2004 6.756 6.942 6.756 6.871 31,500 +0.04(+0.56%)
Nov 24, 2004 6.862 6.951 6.833 6.833 22,500 -0.06(-0.81%)
Nov 23, 2004 6.864 6.924 6.758 6.889 38,400 +0.11(+1.61%)
Nov 22, 2004 6.567 6.873 6.567 6.780 49,500 +0.12(+1.77%)
Nov 19, 2004 6.558 6.662 6.556 6.662 61,500 +0.02(+0.23%)
Nov 18, 2004 6.778 6.802 6.567 6.647 27,000 -0.00(-0.03%)
Nov 17, 2004 6.662 6.771 6.580 6.649 76,800 +0.04(+0.54%)
Nov 16, 2004 6.529 6.658 6.507 6.613 24,600 -0.05(-0.73%)
Nov 15, 2004 6.664 6.667 6.520 6.662 44,100 -0.00(-0.03%)
Nov 12, 2004 6.522 6.667 6.478 6.664 19,500 +0.02(+0.27%)
Nov 11, 2004 6.600 6.727 6.600 6.647 24,600 -0.02(-0.30%)
Nov 10, 2004 6.667 6.673 6.624 6.667 38,400 +0.00(+0.00%)
Nov 09, 2004 6.667 6.700 6.558 6.667 249,600 +0.09(+1.32%)
Nov 08, 2004 6.460 6.642 6.444 6.580 124,500 +0.02(+0.34%)
Nov 05, 2004 6.831 6.838 6.464 6.558 42,000 -0.29(-4.19%)
Nov 04, 2004 6.400 6.858 6.400 6.844 24,600 +0.52(+8.30%)
Nov 03, 2004 6.169 6.424 6.169 6.320 26,100 +0.02(+0.28%)
Nov 02, 2004 6.218 6.433 6.216 6.302 48,300 +0.04(+0.57%)
Nov 01, 2004 5.778 6.318 5.778 6.267 170,100 +0.46(+7.86%)
Oct 29, 2004 5.822 5.980 5.787 5.810 21,000 -0.10(-1.67%)
Oct 28, 2004 6.024 6.084 5.776 5.909 30,000 -0.03(-0.45%)
Oct 27, 2004 5.778 5.989 5.778 5.936 22,800 +0.04(+0.60%)
Oct 26, 2004 6.346 6.346 5.798 5.900 106,800 -0.42(-6.58%)
Oct 25, 2004 6.438 6.438 6.264 6.316 10,200 +0.05(+0.85%)
Oct 22, 2004 6.444 6.444 6.260 6.262 11,100 -0.10(-1.57%)
Oct 21, 2004 6.313 6.409 6.267 6.362 6,000 -0.08(-1.28%)
Oct 20, 2004 6.363 6.444 6.262 6.444 11,100 +0.06(+0.90%)
Oct 19, 2004 6.616 6.620 6.327 6.387 5,100 +0.05(+0.74%)
Oct 18, 2004 6.524 6.620 6.284 6.340 8,100 -0.10(-1.62%)
Oct 15, 2004 6.227 6.513 6.227 6.444 39,300 +0.11(+1.75%)
Oct 14, 2004 6.504 6.624 6.233 6.333 30,600 -0.26(-3.88%)
Oct 13, 2004 6.844 6.844 6.542 6.589 25,500 -0.26(-3.73%)
Oct 12, 2004 6.838 6.844 6.771 6.844 11,700 +0.01(+0.16%)
Oct 11, 2004 6.602 6.871 6.602 6.833 15,000 +0.09(+1.38%)
Oct 08, 2004 6.944 6.951 6.740 6.740 2,400 -0.18(-2.66%)
Oct 07, 2004 6.958 6.958 6.840 6.924 6,000 -0.06(-0.86%)
Oct 06, 2004 6.900 6.987 6.829 6.984 14,100 +0.01(+0.13%)
Oct 05, 2004 6.976 6.978 6.927 6.976 10,800 +0.07(+1.00%)
Oct 04, 2004 6.631 6.996 6.631 6.907 6,900 +0.22(+3.22%)
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.