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

Corvel Cp (NQ: CRVL )

271.64 +1.39 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2006 6.678 6.991 6.678 6.889 120,027 +0.21(+3.16%)
Aug 30, 2006 6.587 6.707 6.556 6.678 120,261 +0.14(+2.21%)
Aug 29, 2006 6.578 6.602 6.533 6.533 193,875 -0.01(-0.17%)
Aug 28, 2006 6.484 6.556 6.422 6.544 171,705 +0.08(+1.17%)
Aug 25, 2006 6.302 6.480 6.302 6.469 75,552 +0.04(+0.62%)
Aug 24, 2006 6.542 6.553 6.378 6.429 77,457 -0.06(-0.96%)
Aug 23, 2006 6.473 6.556 6.458 6.491 69,366 +0.06(+1.00%)
Aug 22, 2006 6.553 6.611 6.416 6.427 50,085 -0.07(-1.09%)
Aug 21, 2006 6.551 6.551 6.398 6.498 94,491 +0.02(+0.31%)
Aug 18, 2006 6.384 6.556 6.384 6.478 42,681 +0.03(+0.52%)
Aug 17, 2006 6.558 6.660 6.407 6.444 71,592 -0.16(-2.36%)
Aug 16, 2006 6.740 6.824 6.556 6.600 106,275 -0.09(-1.30%)
Aug 15, 2006 6.551 6.764 6.551 6.687 50,625 +0.20(+3.12%)
Aug 14, 2006 6.087 6.544 6.062 6.484 109,866 +0.47(+7.87%)
Aug 11, 2006 5.902 6.100 5.902 6.011 124,365 +0.06(+0.93%)
Aug 10, 2006 5.809 6.191 5.778 5.956 86,958 +0.21(+3.72%)
Aug 09, 2006 6.202 6.202 5.738 5.742 103,374 -0.37(-6.07%)
Aug 08, 2006 6.087 6.251 6.016 6.113 102,813 +0.02(+0.26%)
Aug 07, 2006 6.018 6.100 5.967 6.098 50,310 +0.02(+0.29%)
Aug 04, 2006 6.109 6.220 5.940 6.080 191,160 +0.05(+0.85%)
Aug 03, 2006 5.684 6.107 5.684 6.029 204,282 +0.26(+4.55%)
Aug 02, 2006 5.573 5.911 5.324 5.767 205,782 +0.20(+3.59%)
Aug 01, 2006 5.764 5.778 5.542 5.567 133,626 -0.13(-2.34%)
Jul 31, 2006 5.569 5.769 5.556 5.700 58,512 +0.09(+1.54%)
Jul 28, 2006 5.607 5.704 5.553 5.613 12,222 +0.06(+1.04%)
Jul 27, 2006 5.887 5.887 5.556 5.556 54,096 -0.22(-3.85%)
Jul 26, 2006 5.849 5.898 5.762 5.778 7,887 -0.14(-2.33%)
Jul 25, 2006 5.911 5.949 5.791 5.916 35,991 -0.01(-0.22%)
Jul 24, 2006 5.462 6.002 5.522 5.929 51,060 +0.47(+8.54%)
Jul 21, 2006 5.582 5.582 5.351 5.462 67,878 -0.16(-2.77%)
Jul 20, 2006 6.053 6.082 5.578 5.618 58,113 -0.43(-7.13%)
Jul 19, 2006 5.802 6.049 5.788 6.049 87,507 +0.23(+3.89%)
Jul 18, 2006 5.491 5.822 5.431 5.822 115,992 +0.39(+7.20%)
Jul 17, 2006 5.487 5.516 5.387 5.431 32,931 -0.10(-1.89%)
Jul 14, 2006 5.509 5.578 5.473 5.536 27,018 +0.02(+0.44%)
Jul 13, 2006 5.556 5.584 5.498 5.511 20,133 -0.08(-1.51%)
Jul 12, 2006 5.889 5.896 5.596 5.596 49,143 -0.33(-5.59%)
Jul 11, 2006 5.553 5.953 5.553 5.927 66,573 +0.32(+5.79%)
Jul 10, 2006 5.533 5.700 5.533 5.602 38,025 +0.00(+0.08%)
Jul 07, 2006 5.668 5.764 5.564 5.598 48,837 -0.16(-2.74%)
Jul 06, 2006 5.702 5.756 5.651 5.756 73,050 +0.08(+1.33%)
Jul 05, 2006 5.540 5.751 5.540 5.680 125,298 +0.01(+0.24%)
Jul 03, 2006 5.556 5.667 5.511 5.667 56,808 +0.11(+2.00%)
Jun 30, 2006 5.276 5.556 5.169 5.556 485,850 +0.30(+5.71%)
Jun 29, 2006 4.887 5.262 4.869 5.256 71,700 +0.38(+7.89%)
Jun 28, 2006 5.080 5.144 4.838 4.871 33,912 -0.23(-4.53%)
Jun 27, 2006 5.269 5.391 5.102 5.102 43,545 -0.13(-2.55%)
Jun 26, 2006 4.933 5.258 4.916 5.236 57,300 +0.29(+5.94%)
Jun 23, 2006 5.033 5.040 4.738 4.942 69,150 -0.14(-2.71%)
Jun 22, 2006 5.360 5.360 4.900 5.080 100,386 -0.28(-5.26%)
Jun 21, 2006 5.136 5.362 5.127 5.362 37,101 +0.27(+5.37%)
Jun 20, 2006 5.062 5.113 4.944 5.089 73,587 -0.00(-0.04%)
Jun 19, 2006 5.147 5.353 5.000 5.091 72,501 -0.12(-2.39%)
Jun 16, 2006 5.747 5.782 5.156 5.216 349,269 -0.56(-9.70%)
Jun 15, 2006 5.867 5.867 5.678 5.776 30,219 -0.08(-1.29%)
Jun 14, 2006 5.829 5.882 5.782 5.851 45,258 +0.02(+0.38%)
Jun 13, 2006 5.753 5.873 5.660 5.829 33,966 +0.10(+1.75%)
Jun 12, 2006 5.698 5.840 5.667 5.729 83,277 -0.02(-0.27%)
Jun 09, 2006 5.722 5.778 5.704 5.744 34,800 +0.02(+0.31%)
Jun 08, 2006 5.649 5.749 5.609 5.727 88,263 +0.01(+0.16%)
Jun 07, 2006 5.638 5.722 5.638 5.718 149,736 -0.00(-0.04%)
Jun 06, 2006 5.547 5.722 5.544 5.720 56,634 +0.23(+4.17%)
Jun 05, 2006 5.569 5.818 5.478 5.491 115,683 -0.14(-2.41%)
Jun 02, 2006 5.631 5.778 5.580 5.627 74,154 +0.06(+1.00%)
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.