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 (%)
Sep 30, 2002 6.449 6.689 6.449 6.667 70,200 +0.23(+3.63%)
Sep 27, 2002 6.531 6.618 6.433 6.433 67,800 -0.15(-2.33%)
Sep 26, 2002 6.680 6.680 6.591 6.587 59,100 -0.07(-1.00%)
Sep 25, 2002 6.511 6.656 6.393 6.653 56,100 +0.26(+4.10%)
Sep 24, 2002 6.667 6.667 6.336 6.391 3,450,000 -0.28(-4.13%)
Sep 23, 2002 6.656 6.722 6.656 6.667 60,600 +0.04(+0.54%)
Sep 20, 2002 6.667 6.680 6.556 6.631 28,500 +0.07(+1.12%)
Sep 19, 2002 6.500 6.591 6.500 6.558 62,400 +0.06(+0.89%)
Sep 18, 2002 6.300 6.556 6.264 6.500 69,000 +0.13(+2.02%)
Sep 17, 2002 6.511 6.511 6.311 6.371 26,700 -0.17(-2.57%)
Sep 16, 2002 6.389 6.556 6.389 6.539 21,900 +0.08(+1.29%)
Sep 13, 2002 6.500 6.500 6.456 6.456 8,400 -0.03(-0.50%)
Sep 12, 2002 6.333 6.541 6.333 6.488 7,200 +0.04(+0.68%)
Sep 11, 2002 6.467 6.489 6.344 6.444 53,400 +0.00(+0.00%)
Sep 10, 2002 6.413 6.521 6.413 6.444 12,600 +0.02(+0.31%)
Sep 09, 2002 6.449 6.527 6.391 6.424 19,800 -0.03(-0.48%)
Sep 06, 2002 6.287 6.456 6.240 6.456 13,500 +0.21(+3.38%)
Sep 05, 2002 6.378 6.422 6.244 6.244 13,500 -0.19(-2.90%)
Sep 04, 2002 6.222 6.431 6.222 6.431 11,700 +0.10(+1.62%)
Sep 03, 2002 6.444 6.444 6.200 6.328 23,400 -0.12(-1.80%)
Aug 30, 2002 6.427 6.444 6.324 6.444 20,100 +0.02(+0.24%)
Aug 29, 2002 6.349 6.430 6.156 6.429 37,245 +0.18(+2.95%)
Aug 28, 2002 6.356 6.567 6.244 6.244 29,400 -0.27(-4.14%)
Aug 27, 2002 6.689 6.689 6.402 6.514 20,700 -0.12(-1.79%)
Aug 26, 2002 6.544 6.684 6.402 6.633 28,200 +0.08(+1.29%)
Aug 23, 2002 6.689 6.689 6.549 6.549 17,700 -0.17(-2.56%)
Aug 22, 2002 6.733 6.737 6.633 6.721 72,900 -0.02(-0.30%)
Aug 21, 2002 6.713 6.800 6.656 6.741 18,900 +0.03(+0.45%)
Aug 20, 2002 6.713 6.817 6.667 6.711 1,620,000 +0.02(+0.33%)
Aug 16, 2002 6.693 6.744 6.627 6.689 29,100 -0.03(-0.50%)
Aug 15, 2002 6.667 6.777 6.640 6.722 18,597 +0.04(+0.53%)
Aug 14, 2002 6.636 6.778 6.556 6.687 31,650 +0.18(+2.84%)
Aug 13, 2002 6.667 6.800 6.396 6.502 29,400 -0.16(-2.47%)
Aug 12, 2002 6.589 6.687 6.478 6.667 9,000 -0.16(-2.40%)
Aug 07, 2002 6.742 6.831 6.722 6.830 41,718 +0.10(+1.51%)
Aug 06, 2002 6.447 6.933 6.447 6.729 57,000 +0.12(+1.81%)
Aug 05, 2002 6.622 6.667 6.416 6.609 56,700 -0.06(-0.90%)
Aug 02, 2002 6.622 6.778 6.602 6.669 102,300 +0.06(+0.87%)
Aug 01, 2002 6.522 6.611 6.427 6.611 23,100 +0.03(+0.51%)
Jul 31, 2002 6.627 6.667 6.578 6.578 32,100 -0.09(-1.33%)
Jul 30, 2002 6.720 6.720 6.567 6.667 35,700 -0.01(-0.17%)
Jul 29, 2002 6.489 6.678 6.489 6.678 45,000 +0.23(+3.62%)
Jul 26, 2002 6.536 6.567 6.424 6.444 50,400 -0.12(-1.83%)
Jul 25, 2002 6.711 6.722 6.453 6.564 63,300 -0.15(-2.19%)
Jul 24, 2002 6.667 6.689 6.400 6.711 88,200 +0.00(+0.00%)
Jul 23, 2002 7.078 7.109 6.593 6.711 132,300 -0.43(-5.97%)
Jul 22, 2002 7.273 7.330 7.100 7.137 122,400 -0.15(-2.08%)
Jul 19, 2002 7.334 7.402 7.151 7.289 23,400 +0.11(+1.58%)
Jul 17, 2002 7.111 7.178 7.058 7.176 24,900 +0.30(+4.44%)
Jul 12, 2002 6.689 6.880 6.667 6.871 54,600 +0.15(+2.21%)
Jul 11, 2002 7.100 7.243 6.722 6.722 32,700 -0.58(-7.89%)
Jul 10, 2002 7.376 7.679 7.089 7.298 43,500 -0.21(-2.84%)
Jul 09, 2002 7.632 7.632 7.511 7.511 23,700 -0.12(-1.59%)
Jul 08, 2002 7.487 7.632 7.487 7.632 15,000 +0.15(+1.95%)
Jul 05, 2002 7.133 7.487 7.133 7.487 13,500 +0.35(+4.96%)
Jul 04, 2002 7.044 7.133 6.922 7.133 29,400 +0.00(+0.00%)
Jul 03, 2002 7.044 7.133 6.922 7.133 29,400 -0.22(-2.97%)
Jul 02, 2002 7.169 7.365 7.076 7.351 17,100 +0.12(+1.72%)
Jul 01, 2002 7.349 7.636 7.062 7.227 101,700 -0.22(-2.92%)
Jun 28, 2002 7.764 7.818 7.333 7.444 148,200 -0.33(-4.29%)
Jun 27, 2002 7.862 7.900 7.778 7.778 67,200 -0.11(-1.41%)
Jun 26, 2002 7.909 7.909 7.827 7.889 27,000 +0.00(+0.06%)
Jun 25, 2002 7.889 7.971 7.847 7.884 47,700 +0.03(+0.37%)
Jun 21, 2002 7.831 7.933 7.738 7.856 75,900 +0.07(+0.94%)
Jun 20, 2002 7.511 7.844 7.511 7.782 15,900 +0.27(+3.58%)
Jun 19, 2002 7.866 7.866 7.511 7.513 24,600 -0.33(-4.22%)
Jun 18, 2002 7.720 7.844 7.720 7.844 30,300 +0.10(+1.35%)
Jun 17, 2002 7.809 7.860 7.622 7.740 17,400 -0.07(-0.94%)
Jun 14, 2002 7.800 7.813 7.622 7.813 26,700 +0.04(+0.48%)
Jun 12, 2002 7.427 7.776 7.404 7.776 47,700 +0.11(+1.45%)
Jun 11, 2002 7.424 7.667 7.424 7.664 10,500 +0.01(+0.15%)
Jun 10, 2002 7.609 7.667 7.447 7.653 54,300 +0.10(+1.29%)
Jun 07, 2002 7.444 7.600 7.389 7.556 13,200 -0.02(-0.25%)
Jun 06, 2002 7.447 7.574 7.444 7.574 63,900 +0.09(+1.26%)
Jun 05, 2002 7.549 7.616 7.444 7.480 42,300 -0.15(-2.01%)
May 31, 2002 7.591 7.722 7.591 7.633 121,200 -0.01(-0.17%)
May 28, 2002 7.367 7.658 7.333 7.647 55,200 +0.12(+1.62%)
May 27, 2002 7.602 7.602 7.347 7.524 36,300 +0.00(+0.00%)
May 24, 2002 7.602 7.602 7.347 7.524 36,300 -0.03(-0.41%)
May 23, 2002 7.467 7.556 7.411 7.556 52,200 -0.02(-0.29%)
May 22, 2002 7.511 7.578 7.420 7.578 70,800 +0.03(+0.44%)
May 21, 2002 7.611 7.611 7.500 7.544 67,200 +0.02(+0.30%)
May 20, 2002 7.696 7.740 7.444 7.522 69,300 -0.09(-1.13%)
May 17, 2002 7.520 7.696 7.502 7.608 64,500 +0.11(+1.45%)
May 16, 2002 7.627 7.671 7.400 7.500 116,700 -0.11(-1.46%)
May 15, 2002 7.608 7.624 7.478 7.611 53,100 +0.02(+0.26%)
May 14, 2002 7.610 7.620 7.587 7.591 37,500 +0.01(+0.18%)
May 13, 2002 7.556 7.600 7.424 7.577 46,500 +0.02(+0.29%)
May 10, 2002 7.446 7.556 7.370 7.556 118,200 +0.02(+0.27%)
May 09, 2002 7.589 7.604 7.482 7.536 64,800 -0.07(-0.93%)
May 08, 2002 7.587 7.611 7.587 7.607 93,300 +0.02(+0.26%)
May 07, 2002 7.598 7.611 7.567 7.587 62,400 +0.01(+0.12%)
May 06, 2002 7.600 7.609 7.549 7.578 76,800 +0.02(+0.29%)
May 03, 2002 7.556 7.609 7.478 7.556 51,000 -0.04(-0.58%)
May 02, 2002 7.466 7.600 7.416 7.600 61,800 +0.12(+1.63%)
May 01, 2002 7.418 7.533 7.316 7.478 100,500 +0.12(+1.57%)
Apr 30, 2002 7.212 7.362 7.212 7.362 49,200 +0.12(+1.63%)
Apr 29, 2002 7.222 7.313 7.222 7.244 33,300 -0.06(-0.76%)
Apr 26, 2002 7.313 7.331 7.296 7.300 33,900 -0.01(-0.18%)
Apr 25, 2002 7.325 7.331 7.111 7.313 18,300 +0.04(+0.49%)
Apr 24, 2002 7.260 7.333 7.260 7.278 20,700 -0.03(-0.40%)
Apr 23, 2002 7.224 7.320 7.224 7.307 96,000 +0.06(+0.77%)
Apr 22, 2002 7.222 7.271 7.200 7.251 138,300 -0.04(-0.49%)
Apr 19, 2002 7.271 7.296 7.200 7.287 33,000 -0.04(-0.55%)
Apr 18, 2002 7.273 7.327 7.273 7.327 64,500 +0.05(+0.73%)
Apr 17, 2002 7.329 7.331 7.271 7.273 37,800 -0.06(-0.79%)
Apr 16, 2002 7.333 7.333 7.287 7.331 80,100 +0.06(+0.76%)
Apr 15, 2002 7.289 7.333 7.270 7.276 94,200 -0.05(-0.72%)
Apr 12, 2002 7.333 7.333 7.222 7.329 109,800 +0.07(+0.92%)
Apr 11, 2002 7.331 7.333 7.260 7.262 20,700 -0.10(-1.33%)
Apr 10, 2002 7.387 7.387 7.222 7.360 51,000 +0.03(+0.42%)
Apr 09, 2002 7.340 7.411 7.289 7.329 153,300 -0.02(-0.21%)
Apr 08, 2002 7.500 7.500 7.324 7.344 128,400 -0.12(-1.64%)
Apr 05, 2002 7.222 7.489 7.196 7.467 177,900 +0.40(+5.66%)
Apr 04, 2002 6.556 7.213 6.556 7.067 126,600 +0.50(+7.61%)
Apr 03, 2002 6.700 6.778 6.567 6.567 36,900 -0.21(-3.10%)
Apr 02, 2002 6.672 6.807 6.672 6.777 27,000 +0.05(+0.82%)
Apr 01, 2002 6.747 6.778 6.669 6.722 42,300 +0.09(+1.37%)
Mar 29, 2002 6.693 6.820 6.631 6.631 43,800 +0.00(+0.00%)
Mar 28, 2002 6.693 6.820 6.631 6.631 43,800 -0.11(-1.65%)
Mar 27, 2002 6.696 6.800 6.693 6.742 10,800 -0.05(-0.69%)
Mar 26, 2002 6.878 6.878 6.744 6.789 25,500 +0.00(+0.00%)
Mar 25, 2002 6.887 6.889 6.767 6.789 26,400 +0.02(+0.26%)
Mar 22, 2002 6.888 6.889 6.771 6.771 51,900 -0.12(-1.71%)
Mar 21, 2002 6.989 6.989 6.756 6.889 74,400 +0.13(+1.97%)
Mar 20, 2002 6.993 6.993 6.709 6.756 48,300 -0.06(-0.94%)
Mar 19, 2002 6.938 6.938 6.820 6.820 19,800 +0.10(+1.45%)
Mar 18, 2002 6.918 6.918 6.722 6.722 24,600 +0.00(+0.00%)
Mar 15, 2002 6.668 6.833 6.668 6.722 47,100 +0.02(+0.27%)
Mar 14, 2002 6.720 6.778 6.618 6.704 30,900 +0.00(+0.07%)
Mar 13, 2002 7.000 7.000 6.500 6.700 71,400 -0.26(-3.74%)
Mar 12, 2002 6.813 6.999 6.778 6.960 55,800 +0.15(+2.15%)
Mar 11, 2002 6.911 6.911 6.558 6.813 25,200 -0.10(-1.44%)
Mar 08, 2002 6.809 6.986 6.680 6.913 30,900 +0.18(+2.68%)
Mar 07, 2002 6.733 6.800 6.667 6.733 27,600 +0.06(+0.85%)
Mar 06, 2002 6.733 6.733 6.576 6.676 29,100 -0.08(-1.18%)
Mar 05, 2002 6.778 7.000 6.658 6.756 44,100 +0.05(+0.73%)
Mar 04, 2002 6.689 7.111 6.567 6.707 114,600 +0.04(+0.60%)
Mar 01, 2002 6.378 6.678 6.378 6.667 70,500 +0.26(+3.99%)
Feb 28, 2002 6.349 6.578 6.222 6.411 214,500 +0.04(+0.59%)
Feb 27, 2002 6.811 6.811 6.244 6.373 156,300 -0.44(-6.42%)
Feb 26, 2002 6.867 6.922 6.700 6.810 52,500 -0.08(-1.12%)
Feb 25, 2002 6.933 7.000 6.700 6.887 116,700 -0.05(-0.67%)
Feb 22, 2002 7.113 7.293 6.671 6.933 129,900 -0.25(-3.50%)
Feb 21, 2002 7.331 7.331 7.084 7.184 99,600 -0.01(-0.09%)
Feb 20, 2002 7.199 7.200 7.111 7.191 14,400 -0.01(-0.09%)
Feb 19, 2002 7.044 7.333 7.000 7.198 21,900 +0.13(+1.89%)
Feb 18, 2002 7.172 7.278 7.000 7.064 29,400 +0.00(+0.00%)
Feb 15, 2002 7.172 7.278 7.000 7.064 29,400 -0.10(-1.43%)
Feb 14, 2002 7.333 7.333 7.111 7.167 71,700 -0.07(-1.01%)
Feb 13, 2002 7.133 7.264 7.133 7.240 42,600 +0.02(+0.26%)
Feb 12, 2002 7.291 7.333 7.149 7.221 27,600 +0.07(+1.01%)
Feb 11, 2002 7.108 7.282 7.036 7.149 22,500 -0.11(-1.47%)
Feb 08, 2002 7.036 7.256 7.036 7.256 8,400 +0.19(+2.64%)
Feb 07, 2002 7.111 7.113 7.033 7.069 34,500 +0.01(+0.19%)
Feb 06, 2002 7.107 7.111 7.056 7.056 9,900 -0.05(-0.71%)
Feb 05, 2002 7.020 7.107 7.020 7.106 11,700 +0.07(+1.04%)
Feb 04, 2002 7.111 7.111 7.020 7.033 22,500 -0.19(-2.65%)
Feb 01, 2002 7.111 7.224 7.111 7.224 16,500 +0.11(+1.59%)
Jan 31, 2002 7.220 7.222 7.111 7.111 26,700 -0.05(-0.68%)
Jan 30, 2002 7.160 7.160 7.047 7.160 39,300 +0.00(+0.00%)
Jan 29, 2002 7.056 7.236 7.056 7.160 8,700 +0.05(+0.69%)
Jan 28, 2002 7.000 7.111 7.000 7.111 13,200 +0.07(+0.98%)
Jan 25, 2002 7.044 7.104 6.969 7.042 43,200 -0.06(-0.88%)
Jan 24, 2002 7.044 7.107 6.958 7.104 28,500 +0.04(+0.53%)
Jan 23, 2002 7.089 7.111 7.067 7.067 31,500 +0.00(+0.00%)
Jan 22, 2002 6.956 7.110 6.944 7.067 39,300 +0.11(+1.60%)
Jan 21, 2002 6.946 7.111 6.933 6.956 69,900 +0.00(+0.00%)
Jan 18, 2002 6.946 7.111 6.933 6.956 69,900 -0.15(-2.18%)
Jan 17, 2002 7.020 7.167 6.964 7.110 39,300 -0.02(-0.32%)
Jan 16, 2002 7.222 7.222 6.933 7.133 24,000 -0.05(-0.74%)
Jan 15, 2002 7.111 7.278 7.047 7.187 47,700 +0.02(+0.28%)
Jan 14, 2002 7.433 7.433 7.167 7.167 51,300 -0.13(-1.77%)
Jan 11, 2002 7.409 7.409 7.296 7.296 42,000 -0.10(-1.41%)
Jan 10, 2002 7.456 7.456 7.333 7.400 24,600 +0.12(+1.68%)
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.