Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvel Cp (NQ: CRVL )

242.51 +0.94 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 4.820 4.967 4.556 4.907 106,800 -0.06(-1.25%)
Apr 27, 2006 4.756 4.984 4.669 4.969 142,770 +0.16(+3.23%)
Apr 26, 2006 4.856 4.911 4.716 4.813 73,242 -0.00(-0.05%)
Apr 25, 2006 4.647 4.816 4.573 4.816 58,296 +0.14(+3.04%)
Apr 24, 2006 4.727 4.753 4.571 4.673 27,450 -0.02(-0.47%)
Apr 21, 2006 4.767 4.767 4.527 4.696 42,456 +0.01(+0.28%)
Apr 20, 2006 4.589 4.722 4.402 4.682 20,952 +0.08(+1.84%)
Apr 19, 2006 4.696 4.769 4.576 4.598 26,979 +0.03(+0.68%)
Apr 18, 2006 4.524 4.609 4.400 4.567 40,815 +0.04(+0.93%)
Apr 17, 2006 4.602 4.616 4.456 4.524 20,712 -0.13(-2.72%)
Apr 13, 2006 4.600 4.711 4.600 4.651 9,018 -0.00(-0.10%)
Apr 12, 2006 4.656 4.704 4.624 4.656 16,800 +0.00(+0.00%)
Apr 11, 2006 4.740 4.740 4.593 4.656 48,093 -0.04(-0.85%)
Apr 10, 2006 4.853 4.853 4.638 4.696 61,626 -0.13(-2.63%)
Apr 07, 2006 5.020 5.022 4.822 4.822 29,859 -0.21(-4.24%)
Apr 06, 2006 5.258 5.258 5.036 5.036 38,865 -0.30(-5.58%)
Apr 05, 2006 5.520 5.520 5.291 5.333 4,089 -0.06(-1.07%)
Apr 04, 2006 5.598 5.798 5.222 5.391 109,842 +0.16(+2.97%)
Apr 03, 2006 4.853 5.353 4.841 5.236 91,164 +0.34(+6.99%)
Mar 31, 2006 4.627 4.893 4.627 4.893 68,040 +0.18(+3.87%)
Mar 30, 2006 4.533 4.711 4.489 4.711 87,288 +0.16(+3.54%)
Mar 29, 2006 4.500 4.562 4.498 4.550 31,554 +0.08(+1.71%)
Mar 28, 2006 4.400 4.489 4.367 4.473 24,750 +0.04(+0.90%)
Mar 27, 2006 4.427 4.433 4.351 4.433 64,707 +0.01(+0.20%)
Mar 24, 2006 4.404 4.444 4.358 4.424 21,654 -0.01(-0.20%)
Mar 23, 2006 4.447 4.456 4.391 4.433 33,600 -0.03(-0.65%)
Mar 22, 2006 4.440 4.471 4.344 4.462 25,500 +0.02(+0.55%)
Mar 21, 2006 4.407 4.538 4.371 4.438 28,329 -0.01(-0.25%)
Mar 20, 2006 4.478 4.513 4.367 4.449 39,465 -0.09(-1.96%)
Mar 17, 2006 4.680 4.767 4.504 4.538 164,091 -0.11(-2.30%)
Mar 16, 2006 4.533 4.820 4.500 4.644 78,810 +0.14(+3.16%)
Mar 15, 2006 4.531 4.531 4.422 4.502 30,432 +0.01(+0.25%)
Mar 14, 2006 4.400 4.491 4.362 4.491 25,152 +0.05(+1.05%)
Mar 13, 2006 4.489 4.544 4.389 4.444 43,005 -0.04(-0.99%)
Mar 10, 2006 4.376 4.489 4.269 4.489 37,341 +0.21(+4.94%)
Mar 09, 2006 4.280 4.389 4.278 4.278 64,422 +0.01(+0.16%)
Mar 08, 2006 4.256 4.291 4.244 4.271 38,685 +0.06(+1.37%)
Mar 07, 2006 4.242 4.262 4.142 4.213 65,457 -0.05(-1.20%)
Mar 06, 2006 4.164 4.322 4.153 4.264 15,909 -0.02(-0.57%)
Mar 03, 2006 4.213 4.333 4.153 4.289 43,296 +0.04(+0.99%)
Mar 02, 2006 4.369 4.411 4.222 4.247 16,131 -0.18(-3.97%)
Mar 01, 2006 4.324 4.431 4.289 4.422 16,980 +0.09(+2.05%)
Feb 28, 2006 4.444 4.447 4.293 4.333 45,597 -0.11(-2.50%)
Feb 27, 2006 4.427 4.467 4.427 4.444 91,722 +0.00(+0.00%)
Feb 24, 2006 4.547 4.578 4.444 4.444 31,881 -0.09(-2.01%)
Feb 23, 2006 4.533 4.599 4.533 4.536 18,660 +0.02(+0.54%)
Feb 22, 2006 4.529 4.529 4.444 4.511 31,272 +0.05(+1.06%)
Feb 21, 2006 4.536 4.589 4.444 4.464 16,014 -0.09(-2.02%)
Feb 17, 2006 4.500 4.609 4.484 4.556 31,431 +0.07(+1.59%)
Feb 16, 2006 4.529 4.529 4.444 4.484 38,400 -0.04(-0.93%)
Feb 15, 2006 4.533 4.627 4.522 4.527 21,984 -0.03(-0.63%)
Feb 14, 2006 4.333 4.564 4.327 4.556 115,026 +0.21(+4.75%)
Feb 13, 2006 4.400 4.411 4.293 4.349 65,142 -0.03(-0.76%)
Feb 10, 2006 4.244 4.418 4.244 4.382 93,129 +0.07(+1.65%)
Feb 09, 2006 4.009 4.327 4.009 4.311 242,952 +0.35(+8.80%)
Feb 08, 2006 3.822 3.996 3.820 3.962 135,972 +0.13(+3.36%)
Feb 07, 2006 3.847 3.891 3.749 3.833 135,756 -0.08(-2.16%)
Feb 06, 2006 3.947 3.947 3.867 3.918 15,588 -0.05(-1.34%)
Feb 03, 2006 4.100 4.100 3.958 3.971 8,718 -0.03(-0.67%)
Feb 02, 2006 4.056 4.067 3.998 3.998 41,397 -0.06(-1.53%)
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.