Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvel Cp (NQ: CRVL )

239.85 -0.30 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 7.944 8.187 7.749 8.044 36,900 +0.16(+1.97%)
Mar 30, 2004 7.771 7.889 7.769 7.889 11,100 +0.00(+0.00%)
Mar 29, 2004 7.840 7.949 7.809 7.889 15,900 +0.10(+1.26%)
Mar 26, 2004 7.889 7.940 7.738 7.791 8,100 -0.01(-0.14%)
Mar 25, 2004 7.667 7.967 7.667 7.802 50,400 +0.09(+1.12%)
Mar 24, 2004 7.918 8.000 7.669 7.716 35,400 -0.17(-2.20%)
Mar 23, 2004 7.900 8.000 7.829 7.889 10,800 -0.13(-1.61%)
Mar 22, 2004 7.906 8.111 7.858 8.018 81,300 +0.30(+3.83%)
Mar 19, 2004 7.809 7.918 7.680 7.722 63,900 +0.04(+0.58%)
Mar 18, 2004 7.928 7.933 7.669 7.678 18,600 -0.16(-2.04%)
Mar 17, 2004 7.644 7.931 7.644 7.838 16,800 -0.07(-0.93%)
Mar 16, 2004 7.776 7.913 7.667 7.911 22,500 +0.29(+3.82%)
Mar 15, 2004 7.842 8.000 7.611 7.620 24,600 -0.37(-4.62%)
Mar 12, 2004 7.611 7.996 7.611 7.989 18,000 +0.32(+4.20%)
Mar 11, 2004 7.807 7.996 7.667 7.667 8,400 -0.24(-3.09%)
Mar 10, 2004 7.891 8.113 7.782 7.911 15,600 -0.25(-3.05%)
Mar 09, 2004 8.071 8.160 7.891 8.160 9,300 +0.09(+1.16%)
Mar 08, 2004 8.044 8.207 8.044 8.067 16,500 +0.02(+0.27%)
Mar 05, 2004 7.882 8.200 7.847 8.045 26,100 +0.03(+0.42%)
Mar 04, 2004 7.800 8.069 7.687 8.011 19,500 +0.09(+1.12%)
Mar 03, 2004 7.862 8.191 7.793 7.922 14,700 -0.10(-1.27%)
Mar 02, 2004 8.249 8.262 7.964 8.024 21,300 -0.00(-0.00%)
Mar 01, 2004 8.200 8.218 7.940 8.025 22,800 -0.05(-0.66%)
Feb 27, 2004 8.120 8.229 7.976 8.078 24,300 -0.11(-1.36%)
Feb 26, 2004 8.400 8.416 8.189 8.189 31,800 -0.12(-1.42%)
Feb 25, 2004 8.062 8.391 8.062 8.307 30,900 +0.04(+0.54%)
Feb 24, 2004 8.298 8.298 7.967 8.262 41,400 +0.18(+2.28%)
Feb 23, 2004 8.444 8.444 8.078 8.078 39,300 -0.40(-4.72%)
Feb 20, 2004 8.445 8.704 8.444 8.478 13,200 -0.14(-1.68%)
Feb 19, 2004 8.824 8.844 8.444 8.622 34,200 +0.01(+0.16%)
Feb 18, 2004 8.844 8.844 8.500 8.609 21,600 -0.24(-2.67%)
Feb 17, 2004 8.842 8.844 8.667 8.844 39,300 +0.09(+1.01%)
Feb 13, 2004 8.933 8.933 8.756 8.756 45,000 -0.18(-1.97%)
Feb 12, 2004 8.609 8.931 8.500 8.931 117,600 +0.24(+2.71%)
Feb 11, 2004 9.009 9.022 8.638 8.696 124,500 -0.36(-3.98%)
Feb 10, 2004 8.756 9.056 8.669 9.056 58,200 +0.29(+3.32%)
Feb 09, 2004 8.747 8.769 8.667 8.764 11,100 +0.01(+0.15%)
Feb 06, 2004 8.444 8.782 8.444 8.751 65,700 +0.33(+3.88%)
Feb 05, 2004 8.478 8.653 8.400 8.424 73,500 +0.00(+0.00%)
Feb 04, 2004 8.633 8.633 8.413 8.424 59,700 -0.19(-2.17%)
Feb 03, 2004 8.611 8.664 8.611 8.611 117,600 +0.00(+0.00%)
Feb 02, 2004 8.444 8.651 8.444 8.611 182,400 +0.07(+0.78%)
Jan 30, 2004 8.667 8.744 8.482 8.544 115,500 -0.19(-2.14%)
Jan 29, 2004 8.791 8.942 8.671 8.731 331,500 +0.01(+0.10%)
Jan 28, 2004 8.533 8.722 8.533 8.722 141,000 +0.16(+1.84%)
Jan 27, 2004 8.471 8.569 8.471 8.564 106,200 +0.11(+1.29%)
Jan 26, 2004 8.453 8.473 8.356 8.456 100,800 +0.12(+1.49%)
Jan 23, 2004 7.791 8.447 7.560 8.331 215,700 +0.45(+5.72%)
Jan 22, 2004 8.889 8.891 7.807 7.880 229,200 -1.18(-12.98%)
Jan 21, 2004 8.869 9.067 8.856 9.056 18,600 -0.00(-0.02%)
Jan 20, 2004 8.978 9.067 8.702 9.058 43,800 +0.19(+2.13%)
Jan 16, 2004 8.798 8.942 8.798 8.869 28,200 -0.07(-0.80%)
Jan 15, 2004 8.976 8.976 8.878 8.940 19,059 +0.01(+0.07%)
Jan 14, 2004 8.691 8.962 8.691 8.933 55,782 +0.05(+0.55%)
Jan 13, 2004 8.818 8.907 8.544 8.884 46,881 +0.08(+0.96%)
Jan 12, 2004 8.656 8.800 8.578 8.800 43,938 +0.21(+2.41%)
Jan 09, 2004 8.422 8.644 8.422 8.593 54,936 +0.08(+0.97%)
Jan 08, 2004 8.444 8.511 8.333 8.511 29,682 +0.11(+1.32%)
Jan 07, 2004 8.400 8.456 8.282 8.400 36,792 -0.00(-0.05%)
Jan 06, 2004 8.322 8.407 8.311 8.404 63,900 +0.15(+1.80%)
Jan 05, 2004 8.229 8.389 8.229 8.256 48,300 -0.01(-0.13%)
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.