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 (%)
Jul 31, 2023 205.34 206.68 202.23 204.56 28,290 +0.39(+0.19%)
Jul 28, 2023 206.44 208.77 203.25 204.17 24,932 -2.08(-1.01%)
Jul 27, 2023 206.58 209.11 205.16 206.25 26,909 -0.33(-0.16%)
Jul 26, 2023 214.28 214.28 206.57 206.58 23,365 -6.91(-3.24%)
Jul 25, 2023 209.58 213.72 209.58 213.49 19,714 +2.90(+1.38%)
Jul 24, 2023 212.69 212.69 208.61 210.59 15,962 -3.00(-1.40%)
Jul 21, 2023 212.40 214.52 208.90 213.59 35,678 +1.94(+0.92%)
Jul 20, 2023 205.51 212.22 204.18 211.65 22,949 +6.67(+3.25%)
Jul 19, 2023 210.73 211.98 203.02 204.98 35,950 -4.38(-2.09%)
Jul 18, 2023 208.91 212.02 206.59 209.36 34,836 +1.05(+0.50%)
Jul 17, 2023 201.78 209.93 199.80 208.31 61,914 +6.67(+3.31%)
Jul 14, 2023 194.28 201.72 193.50 201.64 45,875 +6.86(+3.52%)
Jul 13, 2023 193.10 196.89 192.86 194.78 36,153 +0.47(+0.24%)
Jul 12, 2023 195.15 196.90 193.90 194.31 31,545 +0.40(+0.21%)
Jul 11, 2023 192.65 194.83 190.78 193.91 31,209 +1.23(+0.64%)
Jul 10, 2023 190.27 195.02 190.27 192.68 40,880 +2.07(+1.09%)
Jul 07, 2023 195.02 197.87 190.31 190.61 59,757 -4.28(-2.20%)
Jul 06, 2023 194.59 198.25 193.61 194.89 26,763 +0.19(+0.10%)
Jul 05, 2023 194.00 196.88 193.00 194.70 36,809 -1.22(-0.62%)
Jul 03, 2023 191.96 196.95 191.19 195.92 20,558 +2.42(+1.25%)
Jun 30, 2023 195.13 196.53 193.01 193.50 55,851 -1.08(-0.56%)
Jun 29, 2023 193.15 196.93 193.15 194.58 39,058 +1.18(+0.61%)
Jun 28, 2023 194.55 196.73 191.58 193.40 54,288 -1.85(-0.95%)
Jun 27, 2023 193.48 197.66 190.38 195.25 36,349 +2.87(+1.49%)
Jun 26, 2023 199.74 200.80 192.27 192.38 40,199 -7.86(-3.93%)
Jun 23, 2023 199.34 204.49 198.29 200.24 78,219 -0.18(-0.09%)
Jun 22, 2023 197.28 202.63 194.23 200.42 36,577 +3.84(+1.95%)
Jun 21, 2023 196.02 197.81 190.84 196.58 50,017 +0.75(+0.38%)
Jun 20, 2023 191.80 196.89 191.03 195.83 68,665 +3.92(+2.04%)
Jun 16, 2023 194.60 194.60 188.78 191.91 121,501 +0.27(+0.14%)
Jun 15, 2023 192.29 194.30 190.12 191.64 56,566 -17.50(-8.37%)
May 08, 2023 208.48 209.43 206.66 209.14 29,157 +0.20(+0.10%)
May 05, 2023 207.90 209.47 202.69 208.94 33,527 +2.51(+1.22%)
May 04, 2023 208.94 209.59 202.32 206.43 33,264 -2.89(-1.38%)
May 03, 2023 205.81 210.68 205.10 209.32 46,944 +4.46(+2.18%)
May 02, 2023 203.83 204.93 200.45 204.86 40,601 +0.14(+0.07%)
May 01, 2023 202.10 205.96 202.10 204.72 28,234 +2.69(+1.33%)
Apr 28, 2023 201.49 202.60 200.90 202.03 27,838 +0.29(+0.14%)
Apr 27, 2023 199.35 201.95 198.96 201.74 24,188 +2.64(+1.33%)
Apr 26, 2023 199.89 200.57 196.58 199.10 36,539 -1.78(-0.89%)
Apr 25, 2023 202.18 203.19 200.75 200.88 39,743 -2.01(-0.99%)
Apr 24, 2023 203.76 206.05 202.80 202.89 49,902 -1.31(-0.64%)
Apr 21, 2023 200.53 204.42 200.53 204.20 31,816 +3.60(+1.79%)
Apr 20, 2023 197.93 201.12 196.00 200.60 36,951 +2.51(+1.27%)
Apr 19, 2023 196.72 198.61 194.65 198.09 28,783 +1.77(+0.90%)
Apr 18, 2023 197.36 198.10 194.63 196.32 29,387 +0.18(+0.09%)
Apr 17, 2023 198.34 199.10 195.99 196.14 32,247 -2.06(-1.04%)
Apr 14, 2023 197.82 198.38 195.70 198.20 27,045 -0.03(-0.02%)
Apr 13, 2023 196.41 198.23 195.05 198.23 42,104 +2.81(+1.44%)
Apr 12, 2023 193.11 196.74 193.11 195.42 32,660 +0.85(+0.44%)
Apr 11, 2023 194.36 196.78 192.71 194.57 46,380 +0.72(+0.37%)
Apr 10, 2023 189.78 194.41 188.18 193.85 67,048 +2.34(+1.22%)
Apr 06, 2023 192.75 194.33 190.99 191.51 41,096 -1.67(-0.86%)
Apr 05, 2023 192.38 193.80 187.89 193.18 46,734 +0.13(+0.07%)
Apr 04, 2023 191.42 193.52 190.59 193.05 74,849 +2.30(+1.21%)
Apr 03, 2023 190.28 190.93 188.55 190.75 49,991 +0.47(+0.25%)
Mar 31, 2023 189.92 190.89 189.19 190.28 81,134 +1.24(+0.66%)
Mar 30, 2023 188.63 190.35 188.05 189.04 38,422 +0.20(+0.11%)
Mar 29, 2023 191.79 191.79 188.72 188.84 41,981 -1.16(-0.61%)
Mar 28, 2023 189.54 191.08 187.34 190.00 44,524 -0.49(-0.26%)
Mar 27, 2023 189.29 190.82 187.66 190.49 42,985 +3.79(+2.03%)
Mar 24, 2023 182.08 188.37 182.08 186.70 34,757 +3.17(+1.73%)
Mar 23, 2023 186.06 187.92 182.44 183.53 58,786 -2.31(-1.24%)
Mar 22, 2023 188.10 189.41 185.24 185.84 64,859 -3.09(-1.64%)
Mar 21, 2023 190.00 191.43 184.11 188.93 110,928 -0.13(-0.07%)
Mar 20, 2023 187.15 190.00 185.32 189.06 81,027 +2.93(+1.57%)
Mar 17, 2023 185.84 187.25 184.65 186.13 214,399 -0.37(-0.20%)
Mar 16, 2023 179.82 187.48 179.38 186.50 73,070 +5.64(+3.12%)
Mar 15, 2023 178.75 181.20 177.69 180.86 75,740 -1.02(-0.56%)
Mar 14, 2023 180.15 181.91 177.60 181.88 65,311 +4.99(+2.82%)
Mar 13, 2023 173.88 178.63 172.50 176.89 63,298 +1.17(+0.67%)
Mar 10, 2023 177.02 178.27 174.74 175.72 84,355 -1.71(-0.96%)
Mar 09, 2023 178.43 180.38 176.97 177.43 73,534 -0.57(-0.32%)
Mar 08, 2023 177.78 179.69 176.28 178.00 63,185 +0.12(+0.07%)
Mar 07, 2023 178.35 180.20 176.72 177.88 46,592 -0.47(-0.26%)
Mar 06, 2023 183.84 183.84 178.17 178.35 99,883 -5.65(-3.07%)
Mar 03, 2023 182.33 184.00 181.50 184.00 41,249 +2.07(+1.14%)
Mar 02, 2023 182.79 183.82 180.01 181.93 56,625 -2.06(-1.12%)
Mar 01, 2023 180.33 184.00 179.49 183.99 69,318 +3.71(+2.06%)
Feb 28, 2023 180.94 182.79 179.18 180.28 99,860 -0.36(-0.20%)
Feb 27, 2023 185.00 185.00 178.94 180.64 144,026 -3.95(-2.14%)
Feb 24, 2023 181.30 184.98 179.82 184.59 68,257 +2.63(+1.45%)
Feb 23, 2023 182.98 184.17 178.81 181.96 87,432 -0.52(-0.28%)
Feb 22, 2023 181.33 183.53 178.62 182.48 88,619 +1.80(+1.00%)
Feb 21, 2023 182.04 184.12 180.01 180.68 74,260 -3.56(-1.93%)
Feb 17, 2023 182.02 185.62 181.10 184.24 101,317 +2.98(+1.64%)
Feb 16, 2023 180.93 185.99 180.34 181.26 63,027 -2.23(-1.22%)
Feb 15, 2023 179.67 184.65 179.16 183.49 69,194 +2.81(+1.56%)
Feb 14, 2023 181.66 184.10 180.00 180.68 80,053 -1.45(-0.80%)
Feb 13, 2023 181.22 183.08 179.70 182.13 70,066 +2.27(+1.26%)
Feb 10, 2023 179.91 181.37 178.66 179.86 92,659 -1.09(-0.60%)
Feb 09, 2023 182.73 185.26 179.52 180.95 72,215 -0.72(-0.40%)
Feb 08, 2023 186.48 188.90 180.41 181.67 76,338 -5.72(-3.05%)
Feb 07, 2023 181.22 188.05 179.60 187.39 94,105 +5.40(+2.97%)
Feb 06, 2023 184.42 185.15 181.56 181.99 107,485 -3.07(-1.66%)
Feb 03, 2023 187.73 190.59 184.15 185.06 84,608 -3.96(-2.10%)
Feb 02, 2023 183.50 192.13 182.10 189.02 118,495 +5.73(+3.13%)
Feb 01, 2023 178.09 184.67 177.00 183.29 76,940 +5.13(+2.88%)
Jan 31, 2023 174.18 179.85 170.64 178.16 102,480 +5.41(+3.13%)
Jan 30, 2023 169.95 175.15 168.00 172.75 91,467 +1.23(+0.72%)
Jan 27, 2023 167.63 171.94 166.40 171.52 66,521 +3.55(+2.11%)
Jan 26, 2023 165.75 168.00 164.85 167.97 33,624 +3.19(+1.94%)
Jan 25, 2023 163.40 165.57 161.90 164.78 64,668 +1.08(+0.66%)
Jan 24, 2023 164.72 166.30 163.28 163.70 50,109 -0.98(-0.60%)
Jan 23, 2023 165.57 168.62 159.29 164.68 97,623 +0.00(+0.00%)
Jan 20, 2023 161.34 167.52 158.92 164.68 102,756 +4.60(+2.87%)
Jan 19, 2023 159.72 162.38 157.94 160.08 102,185 +0.66(+0.41%)
Jan 18, 2023 162.21 163.99 158.97 159.42 86,731 -2.18(-1.35%)
Jan 17, 2023 155.63 163.96 155.10 161.60 103,187 +5.17(+3.30%)
Jan 13, 2023 153.93 157.80 152.32 156.43 68,858 +2.02(+1.31%)
Jan 12, 2023 151.63 156.01 149.83 154.41 73,784 +2.66(+1.75%)
Jan 11, 2023 149.19 152.30 147.99 151.75 50,046 +2.40(+1.61%)
Jan 10, 2023 147.15 149.35 145.70 149.35 59,483 +2.73(+1.86%)
Jan 09, 2023 143.93 147.56 143.25 146.62 59,345 +2.78(+1.93%)
Jan 06, 2023 141.48 145.37 139.76 143.84 71,694 +2.84(+2.01%)
Jan 05, 2023 142.00 142.94 140.77 141.00 81,174 -2.49(-1.74%)
Jan 04, 2023 146.59 147.45 143.17 143.49 79,246 -2.54(-1.74%)
Jan 03, 2023 145.53 146.77 142.75 146.03 72,766 +0.70(+0.48%)
Dec 30, 2022 144.97 147.52 144.22 145.33 58,799 -0.18(-0.12%)
Dec 29, 2022 145.03 147.84 143.87 145.51 72,807 +1.79(+1.25%)
Dec 28, 2022 148.24 149.81 143.72 143.72 79,091 -3.93(-2.66%)
Dec 27, 2022 144.69 148.30 142.87 147.65 68,881 +3.75(+2.61%)
Dec 23, 2022 144.88 146.86 142.85 143.90 54,136 -1.69(-1.16%)
Dec 22, 2022 141.39 146.26 139.69 145.59 79,265 +3.78(+2.67%)
Dec 21, 2022 139.89 142.89 139.50 141.81 60,179 +2.91(+2.10%)
Dec 20, 2022 138.19 140.74 136.99 138.90 77,226 +0.46(+0.33%)
Dec 19, 2022 138.27 140.92 136.22 138.44 96,152 -0.36(-0.26%)
Dec 16, 2022 138.72 140.74 138.20 138.80 247,578 -1.41(-1.01%)
Dec 15, 2022 143.11 143.85 139.76 140.21 104,484 -4.54(-3.14%)
Dec 14, 2022 148.11 149.50 142.84 144.75 88,227 -2.97(-2.01%)
Dec 13, 2022 151.58 151.80 147.35 147.72 63,972 -1.05(-0.71%)
Dec 12, 2022 146.74 149.86 146.50 148.77 49,033 +1.71(+1.16%)
Dec 09, 2022 146.55 148.64 146.01 147.06 57,330 -0.88(-0.59%)
Dec 08, 2022 148.55 150.00 146.53 147.94 62,979 +0.35(+0.24%)
Dec 07, 2022 145.71 147.72 144.33 147.59 61,713 +2.66(+1.84%)
Dec 06, 2022 148.41 149.81 143.55 144.93 69,264 -3.34(-2.25%)
Dec 05, 2022 151.03 151.99 146.91 148.27 64,866 -4.62(-3.02%)
Dec 02, 2022 152.51 154.40 151.16 152.89 43,536 -0.90(-0.59%)
Dec 01, 2022 154.69 154.69 148.87 153.79 49,140 +0.82(+0.54%)
Nov 30, 2022 148.30 153.56 145.57 152.97 66,685 +4.26(+2.86%)
Nov 29, 2022 150.05 151.49 148.35 148.71 48,287 -1.50(-1.00%)
Nov 28, 2022 151.36 152.59 148.77 150.21 62,540 -1.15(-0.76%)
Nov 25, 2022 150.25 153.88 148.56 151.36 32,465 +1.80(+1.20%)
Nov 23, 2022 150.09 151.38 146.45 149.56 57,114 +0.22(+0.15%)
Nov 22, 2022 149.59 150.77 147.28 149.34 47,467 +0.63(+0.42%)
Nov 21, 2022 147.45 149.75 145.99 148.71 50,984 +0.01(+0.01%)
Nov 18, 2022 152.78 152.90 148.26 148.70 57,307 -1.55(-1.03%)
Nov 17, 2022 148.24 151.59 145.26 150.25 53,497 +0.19(+0.13%)
Nov 16, 2022 151.34 153.53 148.96 150.06 43,773 -2.44(-1.60%)
Nov 15, 2022 154.53 154.53 151.66 152.50 44,607 +0.66(+0.43%)
Nov 14, 2022 152.05 153.69 149.16 151.84 51,953 +0.38(+0.25%)
Nov 11, 2022 153.75 155.25 147.94 151.46 50,200 -3.36(-2.17%)
Nov 10, 2022 152.00 154.82 150.69 154.82 43,500 +7.67(+5.21%)
Nov 09, 2022 146.19 152.69 146.19 147.15 46,571 -0.41(-0.28%)
Nov 08, 2022 154.77 154.77 147.50 147.56 59,248 -7.78(-5.01%)
Nov 07, 2022 156.80 157.70 153.58 155.34 46,587 -1.86(-1.18%)
Nov 04, 2022 156.40 159.19 154.58 157.20 28,972 +1.21(+0.78%)
Nov 03, 2022 154.36 159.94 154.36 155.99 28,865 -0.27(-0.17%)
Nov 02, 2022 158.01 156.26 156.26 50,041 -2.87(-1.80%)
Nov 01, 2022 163.52 163.53 156.80 159.13 54,116 -5.08(-3.09%)
Oct 31, 2022 161.21 165.43 161.21 164.21 55,708 +1.98(+1.22%)
Oct 28, 2022 158.75 163.42 157.60 162.23 40,724 +3.35(+2.11%)
Oct 27, 2022 161.00 161.00 157.73 158.88 45,172 -2.45(-1.52%)
Oct 26, 2022 161.61 163.81 161.33 161.33 46,218 +1.12(+0.70%)
Oct 25, 2022 157.40 161.75 157.22 160.21 37,273 +3.68(+2.35%)
Oct 24, 2022 154.86 158.28 153.24 156.53 39,152 +1.93(+1.25%)
Oct 21, 2022 152.67 154.99 150.45 154.60 39,291 +2.90(+1.91%)
Oct 20, 2022 153.94 153.94 149.58 151.70 47,575 -1.39(-0.91%)
Oct 19, 2022 152.45 153.99 149.90 153.09 35,847 +0.56(+0.37%)
Oct 18, 2022 152.05 154.19 150.44 152.53 50,782 +2.68(+1.79%)
Oct 17, 2022 147.15 150.38 147.15 149.85 46,099 +4.49(+3.09%)
Oct 14, 2022 150.37 150.91 144.68 145.36 43,602 -4.19(-2.80%)
Oct 13, 2022 144.41 150.21 144.15 149.55 49,838 +4.08(+2.80%)
Oct 12, 2022 146.74 147.71 144.39 145.47 44,920 -0.40(-0.27%)
Oct 11, 2022 143.30 147.92 141.77 145.87 67,985 +3.03(+2.12%)
Oct 10, 2022 139.31 143.53 138.71 142.84 52,584 +3.59(+2.58%)
Oct 07, 2022 138.95 140.10 135.81 139.25 65,198 -0.54(-0.39%)
Oct 06, 2022 142.79 142.80 139.79 139.79 52,958 -4.05(-2.82%)
Oct 05, 2022 143.79 145.13 141.33 143.84 30,430 -1.86(-1.28%)
Oct 04, 2022 143.60 147.46 143.60 145.70 55,606 +3.96(+2.79%)
Oct 03, 2022 138.77 143.04 138.77 141.74 33,397 +3.31(+2.39%)
Sep 30, 2022 139.53 142.81 137.60 138.43 43,876 -1.23(-0.88%)
Sep 29, 2022 137.92 139.80 136.62 139.66 40,473 -0.50(-0.36%)
Sep 28, 2022 137.46 141.22 136.66 140.16 41,049 +2.88(+2.10%)
Sep 27, 2022 143.55 144.10 136.79 137.28 75,304 -5.47(-3.83%)
Sep 26, 2022 139.92 145.10 139.06 142.75 63,767 +1.17(+0.83%)
Sep 23, 2022 145.01 145.18 139.24 141.58 62,770 -3.77(-2.59%)
Sep 22, 2022 146.04 146.04 142.64 145.35 38,982 -1.37(-0.93%)
Sep 21, 2022 150.59 152.30 146.72 146.72 42,484 -2.47(-1.66%)
Sep 20, 2022 151.76 151.76 146.25 149.19 33,313 -2.57(-1.69%)
Sep 19, 2022 151.04 151.76 148.60 151.76 33,365 +0.27(+0.18%)
Sep 16, 2022 150.92 151.73 147.78 151.49 114,218 -0.67(-0.44%)
Sep 15, 2022 152.57 154.09 150.08 152.16 43,496 +0.00(+0.00%)
Sep 14, 2022 152.85 153.08 150.24 152.16 40,625 -0.69(-0.45%)
Sep 13, 2022 154.91 156.50 151.94 152.85 42,061 -5.10(-3.23%)
Sep 12, 2022 158.06 160.41 156.82 157.95 30,749 -0.28(-0.18%)
Sep 09, 2022 157.25 159.17 156.28 158.23 37,294 +2.36(+1.51%)
Sep 08, 2022 156.81 157.75 154.98 155.87 30,198 -1.25(-0.80%)
Sep 07, 2022 153.40 157.85 152.34 157.12 51,976 +4.72(+3.10%)
Sep 06, 2022 151.50 152.68 148.75 152.40 42,027 +1.05(+0.69%)
Sep 02, 2022 155.60 155.83 150.41 151.35 30,335 -2.86(-1.85%)
Sep 01, 2022 154.76 156.53 152.68 154.21 33,197 -1.17(-0.75%)
Aug 31, 2022 157.05 158.49 154.54 155.38 49,695 -0.37(-0.24%)
Aug 30, 2022 160.31 163.09 154.79 155.75 53,883 -4.82(-3.00%)
Aug 29, 2022 157.28 162.70 156.37 160.57 53,877 +2.12(+1.34%)
Aug 26, 2022 165.05 165.10 158.45 158.45 49,900 -5.93(-3.61%)
Aug 25, 2022 164.81 165.55 161.20 164.38 38,977 +0.95(+0.58%)
Aug 24, 2022 161.77 165.81 161.11 163.43 38,075 +0.97(+0.60%)
Aug 23, 2022 170.42 170.42 161.70 162.46 53,906 -8.54(-4.99%)
Aug 22, 2022 170.36 173.70 168.97 171.00 54,213 -0.48(-0.28%)
Aug 19, 2022 171.59 173.60 169.61 171.48 42,571 +0.07(+0.04%)
Aug 18, 2022 169.91 173.19 169.91 171.41 41,150 +1.12(+0.66%)
Aug 17, 2022 167.92 171.10 167.92 170.29 44,298 +1.54(+0.91%)
Aug 16, 2022 167.42 171.10 166.67 168.75 40,502 +1.50(+0.90%)
Aug 15, 2022 161.68 167.58 161.68 167.25 37,747 +4.18(+2.56%)
Aug 12, 2022 160.69 163.48 160.26 163.07 33,549 +3.21(+2.01%)
Aug 11, 2022 160.59 162.45 159.56 159.86 30,256 -0.62(-0.39%)
Aug 10, 2022 159.33 161.77 158.57 160.48 53,519 +3.41(+2.17%)
Aug 09, 2022 158.14 159.93 156.00 157.07 43,717 -1.87(-1.18%)
Aug 08, 2022 157.18 162.00 157.18 158.94 53,473 +1.48(+0.94%)
Aug 05, 2022 161.79 163.14 157.38 157.46 41,329 -6.15(-3.76%)
Aug 04, 2022 166.38 166.38 162.21 163.61 34,684 -4.47(-2.66%)
Aug 03, 2022 167.07 168.43 165.88 168.08 42,111 -0.03(-0.02%)
Aug 02, 2022 164.35 170.16 164.35 168.11 33,293 +2.61(+1.58%)
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.