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 (%)
Jun 30, 2004 6.296 6.387 6.044 6.302 63,000 -0.02(-0.28%)
Jun 29, 2004 5.820 6.320 5.820 6.320 71,100 +0.38(+6.32%)
Jun 28, 2004 5.676 5.944 5.676 5.944 67,200 +0.05(+0.87%)
Jun 25, 2004 5.600 5.897 5.600 5.893 197,100 +0.27(+4.78%)
Jun 24, 2004 5.822 5.871 5.624 5.624 49,200 -0.18(-3.03%)
Jun 23, 2004 5.729 5.889 5.509 5.800 92,700 +0.07(+1.28%)
Jun 22, 2004 5.562 5.784 5.556 5.727 43,500 +0.16(+2.83%)
Jun 21, 2004 5.573 5.773 5.567 5.569 57,300 +0.02(+0.36%)
Jun 18, 2004 5.560 5.740 5.520 5.549 87,300 -0.27(-4.69%)
Jun 17, 2004 5.827 5.909 5.507 5.822 56,700 +0.17(+3.03%)
Jun 16, 2004 5.778 5.853 5.613 5.651 45,600 +0.04(+0.71%)
Jun 15, 2004 5.700 5.736 5.573 5.611 67,500 +0.05(+0.88%)
Jun 14, 2004 5.855 5.855 5.538 5.562 61,800 -0.22(-3.80%)
Jun 10, 2004 5.647 6.047 5.647 5.782 76,500 +0.01(+0.23%)
Jun 09, 2004 5.782 6.078 5.622 5.769 130,200 -0.33(-5.43%)
Jun 08, 2004 5.560 6.176 5.556 6.100 78,900 +0.42(+7.48%)
Jun 07, 2004 5.500 5.676 5.451 5.676 50,700 +0.10(+1.75%)
Jun 04, 2004 5.371 5.800 5.371 5.578 78,300 +0.16(+3.00%)
Jun 03, 2004 5.269 5.473 5.269 5.416 64,800 -0.02(-0.33%)
Jun 02, 2004 5.327 5.453 5.304 5.433 51,000 +0.12(+2.30%)
Jun 01, 2004 5.164 5.320 5.122 5.311 115,800 +0.15(+2.88%)
May 28, 2004 5.278 5.344 5.162 5.162 290,700 -0.17(-3.21%)
May 27, 2004 5.336 5.422 5.300 5.333 180,000 -0.10(-1.92%)
May 26, 2004 5.522 5.522 5.333 5.438 33,900 -0.03(-0.53%)
May 25, 2004 5.516 5.620 5.280 5.467 87,000 -0.07(-1.20%)
May 24, 2004 5.678 5.678 5.447 5.533 59,700 -0.03(-0.56%)
May 21, 2004 5.384 5.684 5.333 5.564 67,200 +0.01(+0.24%)
May 20, 2004 5.427 5.682 5.427 5.551 134,400 +0.10(+1.92%)
May 19, 2004 5.458 5.778 5.329 5.447 381,600 -0.10(-1.72%)
May 18, 2004 5.178 5.636 5.178 5.542 179,100 +0.43(+8.44%)
May 17, 2004 5.500 5.500 5.033 5.111 104,700 -0.26(-4.76%)
May 14, 2004 5.422 5.498 5.207 5.367 107,100 +0.02(+0.37%)
May 13, 2004 5.178 5.680 5.178 5.347 167,400 +0.17(+3.26%)
May 12, 2004 5.511 5.513 5.127 5.178 420,900 -0.38(-6.80%)
May 11, 2004 6.467 6.546 5.522 5.556 333,000 -0.91(-14.09%)
May 10, 2004 6.602 6.778 6.467 6.467 45,900 -0.31(-4.56%)
May 07, 2004 6.711 6.867 6.669 6.776 51,300 +0.08(+1.26%)
May 06, 2004 6.874 7.093 6.667 6.691 120,300 -0.11(-1.63%)
May 05, 2004 6.913 7.076 6.802 6.802 13,800 -0.22(-3.13%)
May 04, 2004 6.789 7.220 6.789 7.022 23,400 +0.06(+0.86%)
May 03, 2004 6.809 7.087 6.809 6.962 56,400 +0.06(+0.80%)
Apr 30, 2004 6.944 7.100 6.747 6.907 52,500 -0.14(-1.96%)
Apr 29, 2004 6.967 7.156 6.900 7.044 40,200 +0.13(+1.86%)
Apr 28, 2004 7.002 7.113 6.909 6.916 33,000 -0.30(-4.13%)
Apr 27, 2004 7.000 7.213 6.800 7.213 54,600 +0.35(+5.08%)
Apr 26, 2004 6.853 7.051 6.793 6.864 206,400 +0.14(+2.12%)
Apr 23, 2004 6.840 6.886 6.722 6.722 25,200 -0.16(-2.39%)
Apr 22, 2004 6.931 7.027 6.836 6.887 37,500 +0.01(+0.10%)
Apr 21, 2004 6.976 6.976 6.864 6.880 32,100 -0.03(-0.45%)
Apr 20, 2004 7.116 7.118 6.864 6.911 24,900 -0.10(-1.49%)
Apr 19, 2004 7.288 7.288 6.958 7.016 21,000 -0.07(-0.97%)
Apr 16, 2004 7.182 7.220 6.962 7.084 45,000 +0.00(+0.00%)
Apr 15, 2004 7.458 7.458 7.060 7.084 50,100 -0.23(-3.16%)
Apr 14, 2004 7.541 7.541 7.311 7.316 24,900 -0.15(-2.05%)
Apr 13, 2004 7.721 7.818 7.469 7.469 29,100 -0.31(-4.00%)
Apr 12, 2004 7.947 7.947 7.607 7.780 13,200 +0.11(+1.48%)
Apr 08, 2004 7.944 7.944 7.653 7.667 18,600 +0.06(+0.79%)
Apr 07, 2004 7.864 7.864 7.582 7.607 27,300 -0.13(-1.64%)
Apr 06, 2004 7.811 7.991 7.733 7.733 25,500 -0.17(-2.11%)
Apr 05, 2004 7.973 8.069 7.782 7.900 9,900 +0.07(+0.85%)
Apr 02, 2004 8.167 8.167 7.822 7.833 53,400 -0.13(-1.59%)
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.