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%)
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.