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

Corvel Cp (NQ: CRVL )

276.60 +0.91 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 8.444 8.453 8.256 8.356 34,500 -0.02(-0.26%)
Aug 28, 2003 8.331 8.453 8.280 8.378 34,200 -0.08(-0.92%)
Aug 27, 2003 8.333 8.456 8.313 8.456 27,300 -0.03(-0.39%)
Aug 26, 2003 8.536 8.553 8.311 8.489 27,300 -0.01(-0.13%)
Aug 25, 2003 8.538 8.556 8.411 8.500 38,700 -0.12(-1.37%)
Aug 22, 2003 8.431 8.618 8.424 8.618 163,200 +0.25(+2.95%)
Aug 21, 2003 8.367 8.416 8.291 8.371 132,600 +0.02(+0.21%)
Aug 20, 2003 8.191 8.376 8.191 8.353 37,500 +0.11(+1.32%)
Aug 19, 2003 8.173 8.278 8.131 8.244 55,200 +0.23(+2.88%)
Aug 18, 2003 8.189 8.244 7.967 8.013 72,000 +0.18(+2.30%)
Aug 15, 2003 8.060 8.244 7.833 7.833 45,900 -0.30(-3.74%)
Aug 14, 2003 8.160 8.160 8.018 8.138 8,700 +0.13(+1.58%)
Aug 13, 2003 8.241 8.262 8.007 8.011 18,300 -0.25(-3.01%)
Aug 12, 2003 8.147 8.262 8.027 8.260 41,700 +0.09(+1.14%)
Aug 11, 2003 7.978 8.180 7.960 8.167 17,100 +0.27(+3.38%)
Aug 08, 2003 7.867 8.009 7.731 7.900 12,000 +0.05(+0.62%)
Aug 07, 2003 7.620 7.996 7.620 7.851 16,800 +0.06(+0.77%)
Aug 06, 2003 8.180 8.180 7.600 7.791 60,900 -0.14(-1.79%)
Aug 05, 2003 8.174 8.256 7.931 7.933 139,200 -0.26(-3.20%)
Aug 04, 2003 8.142 8.260 8.056 8.196 72,000 +0.00(+0.05%)
Aug 01, 2003 8.162 8.198 8.151 8.191 14,700 -0.02(-0.19%)
Jul 31, 2003 8.122 8.209 7.958 8.207 25,200 +0.21(+2.58%)
Jul 30, 2003 7.909 8.067 7.909 8.000 16,800 +0.00(+0.00%)
Jul 29, 2003 8.049 8.049 7.804 8.000 22,200 +0.03(+0.36%)
Jul 28, 2003 8.030 8.084 7.829 7.971 16,500 +0.08(+0.96%)
Jul 25, 2003 7.962 8.111 7.831 7.896 19,800 +0.04(+0.49%)
Jul 24, 2003 7.994 8.169 7.831 7.857 42,300 -0.12(-1.56%)
Jul 23, 2003 8.298 8.331 7.982 7.982 70,500 -0.28(-3.34%)
Jul 22, 2003 8.244 8.258 8.013 8.258 17,400 +0.26(+3.22%)
Jul 21, 2003 8.133 8.244 7.953 8.000 17,100 -0.19(-2.36%)
Jul 18, 2003 8.162 8.244 8.053 8.193 47,400 +0.03(+0.35%)
Jul 17, 2003 8.198 8.244 7.938 8.164 73,500 -0.04(-0.43%)
Jul 16, 2003 8.043 8.200 8.031 8.200 105,000 +0.11(+1.37%)
Jul 15, 2003 8.067 8.136 8.000 8.089 30,000 +0.02(+0.28%)
Jul 14, 2003 8.044 8.067 8.042 8.067 23,100 +0.02(+0.30%)
Jul 11, 2003 8.038 8.044 8.024 8.042 20,400 +0.05(+0.64%)
Jul 10, 2003 8.042 8.042 7.956 7.991 29,100 -0.02(-0.28%)
Jul 09, 2003 7.969 8.044 7.933 8.013 47,700 +0.01(+0.17%)
Jul 08, 2003 7.998 8.016 7.853 8.000 41,100 +0.00(+0.00%)
Jul 07, 2003 8.033 8.033 7.871 8.000 27,900 +0.08(+0.95%)
Jul 03, 2003 7.762 8.000 7.762 7.924 9,000 +0.22(+2.91%)
Jul 02, 2003 7.889 8.031 7.624 7.700 93,000 -0.30(-3.75%)
Jul 01, 2003 8.031 8.044 7.771 8.000 73,500 +0.00(+0.00%)
Jun 30, 2003 7.867 8.031 7.844 8.000 118,500 +0.06(+0.73%)
Jun 27, 2003 7.798 8.022 7.778 7.942 93,900 +0.17(+2.20%)
Jun 26, 2003 7.516 7.800 7.516 7.771 27,300 +0.03(+0.40%)
Jun 25, 2003 7.496 7.800 7.474 7.740 36,000 +0.12(+1.52%)
Jun 24, 2003 7.451 7.889 7.356 7.624 55,200 +0.00(+0.06%)
Jun 23, 2003 7.896 8.022 7.509 7.620 50,700 -0.34(-4.22%)
Jun 20, 2003 7.889 8.000 7.760 7.955 38,100 +0.10(+1.27%)
Jun 19, 2003 7.564 7.856 7.556 7.856 59,100 +0.25(+3.30%)
Jun 18, 2003 7.511 7.678 7.489 7.604 77,400 +0.05(+0.65%)
Jun 17, 2003 7.371 7.556 7.287 7.556 49,800 +0.16(+2.13%)
Jun 16, 2003 7.353 7.483 7.353 7.398 34,800 +0.05(+0.73%)
Jun 13, 2003 7.373 7.453 7.322 7.344 48,300 +0.00(+0.03%)
Jun 12, 2003 7.249 7.476 7.249 7.342 22,800 +0.01(+0.12%)
Jun 11, 2003 7.244 7.444 7.244 7.333 28,500 -0.12(-1.61%)
Jun 10, 2003 7.333 7.453 7.131 7.453 35,100 +0.02(+0.30%)
Jun 09, 2003 7.358 7.473 7.222 7.431 38,502 +0.07(+1.00%)
Jun 06, 2003 7.233 7.664 7.200 7.358 64,500 +0.13(+1.78%)
Jun 05, 2003 7.324 7.324 7.111 7.229 15,600 -0.08(-1.03%)
Jun 04, 2003 7.202 7.336 7.136 7.304 20,400 +0.12(+1.61%)
Jun 03, 2003 7.349 7.478 7.056 7.189 41,700 -0.19(-2.59%)
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.