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 30, 2005 4.056 4.236 4.036 4.220 45,165 +0.12(+2.87%)
Dec 29, 2005 4.111 4.142 4.056 4.102 44,307 -0.02(-0.54%)
Dec 28, 2005 4.144 4.144 4.089 4.124 38,400 -0.09(-2.06%)
Dec 27, 2005 4.231 4.282 4.200 4.211 22,200 -0.10(-2.32%)
Dec 23, 2005 4.302 4.313 4.236 4.311 12,021 -0.02(-0.36%)
Dec 22, 2005 4.340 4.380 4.280 4.327 43,158 -0.05(-1.12%)
Dec 21, 2005 4.424 4.469 4.376 4.376 29,871 -0.02(-0.56%)
Dec 20, 2005 4.533 4.533 4.387 4.400 25,002 -0.15(-3.37%)
Dec 19, 2005 4.682 4.682 4.507 4.553 42,336 -0.07(-1.59%)
Dec 16, 2005 4.629 4.796 4.627 4.627 188,361 +0.00(+0.05%)
Dec 15, 2005 4.700 4.700 4.620 4.624 58,485 -0.10(-2.07%)
Dec 14, 2005 4.720 4.730 4.642 4.722 58,053 +0.10(+2.16%)
Dec 13, 2005 4.722 4.722 4.591 4.622 87,405 -0.14(-3.03%)
Dec 12, 2005 4.698 4.811 4.653 4.767 131,379 +0.07(+1.47%)
Dec 09, 2005 4.649 4.782 4.644 4.698 169,311 +0.06(+1.39%)
Dec 08, 2005 4.387 4.664 4.364 4.633 178,455 +0.25(+5.62%)
Dec 07, 2005 4.218 4.422 4.153 4.387 237,222 +0.14(+3.24%)
Dec 06, 2005 3.953 4.264 3.953 4.249 277,269 +0.35(+8.95%)
Dec 05, 2005 3.769 4.018 3.702 3.900 245,127 +0.13(+3.42%)
Dec 02, 2005 3.667 3.773 3.644 3.771 355,779 +0.11(+3.04%)
Dec 01, 2005 3.667 3.667 3.602 3.660 354,834 +0.06(+1.67%)
Nov 30, 2005 3.644 3.682 3.542 3.600 239,154 -0.02(-0.49%)
Nov 29, 2005 3.667 3.667 3.571 3.618 111,843 -0.02(-0.49%)
Nov 28, 2005 3.636 3.673 3.533 3.636 267,786 -0.01(-0.24%)
Nov 25, 2005 3.689 3.689 3.644 3.644 46,512 -0.01(-0.30%)
Nov 23, 2005 3.673 3.693 3.644 3.656 143,172 -0.01(-0.30%)
Nov 22, 2005 3.711 3.711 3.624 3.667 408,234 -0.01(-0.30%)
Nov 21, 2005 3.689 3.711 3.651 3.678 116,166 -0.01(-0.30%)
Nov 18, 2005 3.756 3.756 3.667 3.689 932,418 -0.00(-0.06%)
Nov 17, 2005 3.707 3.722 3.691 3.691 184,080 -0.02(-0.42%)
Nov 16, 2005 3.718 3.747 3.691 3.707 227,910 -0.04(-1.13%)
Nov 15, 2005 3.753 3.811 3.722 3.749 109,524 +0.06(+1.69%)
Nov 14, 2005 3.896 3.896 3.687 3.687 168,708 -0.16(-4.10%)
Nov 11, 2005 3.889 3.896 3.811 3.844 91,332 -0.04(-1.14%)
Nov 10, 2005 3.920 4.024 3.856 3.889 383,595 +0.01(+0.23%)
Nov 09, 2005 3.924 3.960 3.873 3.880 105,684 -0.04(-0.91%)
Nov 08, 2005 3.913 3.949 3.833 3.916 429,204 +0.04(+1.03%)
Nov 07, 2005 4.333 4.333 3.820 3.876 204,891 -0.50(-11.47%)
Nov 04, 2005 4.333 4.411 4.333 4.378 42,732 +0.02(+0.51%)
Nov 03, 2005 4.867 4.867 4.336 4.356 242,610 -0.50(-10.26%)
Nov 02, 2005 4.820 4.871 4.818 4.853 89,751 +0.03(+0.64%)
Nov 01, 2005 4.827 4.849 4.789 4.822 136,728 -0.06(-1.27%)
Oct 31, 2005 4.609 4.887 4.609 4.884 73,047 +0.33(+7.27%)
Oct 28, 2005 4.564 4.618 4.496 4.553 103,569 +0.07(+1.64%)
Oct 27, 2005 4.429 4.500 4.387 4.480 150,459 +0.00(+0.05%)
Oct 26, 2005 4.829 4.833 4.342 4.478 182,295 -0.27(-5.71%)
Oct 25, 2005 4.800 4.878 4.684 4.749 37,755 -0.16(-3.30%)
Oct 24, 2005 4.767 4.911 4.767 4.911 27,330 +0.17(+3.61%)
Oct 21, 2005 4.782 4.809 4.693 4.740 32,772 -0.12(-2.47%)
Oct 20, 2005 4.896 4.900 4.771 4.860 12,867 -0.05(-1.04%)
Oct 19, 2005 4.750 4.911 4.750 4.911 30,885 +0.05(+1.10%)
Oct 18, 2005 4.889 4.900 4.818 4.858 63,699 -0.07(-1.44%)
Oct 17, 2005 4.976 4.989 4.647 4.929 69,192 -0.02(-0.49%)
Oct 14, 2005 5.118 5.118 4.907 4.953 83,757 -0.11(-2.24%)
Oct 13, 2005 4.913 5.131 4.902 5.067 100,659 +0.12(+2.43%)
Oct 12, 2005 4.860 4.978 4.856 4.947 117,888 +0.05(+0.95%)
Oct 11, 2005 4.990 5.042 4.891 4.900 84,027 -0.08(-1.56%)
Oct 10, 2005 4.922 5.058 4.922 4.978 53,826 -0.04(-0.89%)
Oct 07, 2005 5.033 5.036 4.867 5.022 70,269 +0.04(+0.85%)
Oct 06, 2005 4.871 5.082 4.867 4.980 65,949 +0.14(+2.89%)
Oct 05, 2005 5.042 5.062 4.836 4.840 60,327 -0.23(-4.47%)
Oct 04, 2005 5.118 5.324 5.067 5.067 76,494 -0.07(-1.43%)
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.