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 (%)
May 31, 2006 5.000 5.327 4.967 5.273 90,288 +0.33(+6.60%)
May 30, 2006 5.171 5.171 4.938 4.947 17,100 -0.31(-5.84%)
May 26, 2006 5.222 5.289 5.202 5.253 19,806 +0.10(+2.03%)
May 25, 2006 5.182 5.218 5.113 5.149 56,886 +0.02(+0.43%)
May 24, 2006 4.844 5.142 4.793 5.127 106,359 +0.38(+7.90%)
May 23, 2006 4.656 4.896 4.656 4.751 24,420 +0.13(+2.74%)
May 22, 2006 4.644 4.764 4.569 4.624 70,869 -0.03(-0.67%)
May 19, 2006 4.713 4.713 4.589 4.656 107,196 -0.13(-2.78%)
May 18, 2006 4.922 4.922 4.758 4.789 23,259 -0.10(-2.13%)
May 17, 2006 4.811 4.913 4.811 4.893 129,576 +0.02(+0.46%)
May 16, 2006 4.858 4.913 4.840 4.871 47,172 -0.01(-0.18%)
May 15, 2006 4.880 4.898 4.836 4.880 66,342 -0.04(-0.72%)
May 12, 2006 4.882 5.118 4.853 4.916 103,029 +0.03(+0.55%)
May 11, 2006 4.956 5.056 4.880 4.889 64,125 -0.10(-2.00%)
May 10, 2006 4.947 5.009 4.947 4.989 13,926 -0.00(-0.04%)
May 09, 2006 5.184 5.184 4.973 4.991 22,695 -0.16(-3.06%)
May 08, 2006 4.833 5.200 4.833 5.149 111,300 +0.24(+4.89%)
May 05, 2006 4.918 4.933 4.880 4.909 47,400 -0.01(-0.23%)
May 04, 2006 4.864 4.958 4.864 4.920 18,330 +0.03(+0.59%)
May 03, 2006 5.024 5.024 4.876 4.891 82,659 -0.03(-0.68%)
May 02, 2006 4.889 4.924 4.889 4.924 25,047 +0.06(+1.14%)
May 01, 2006 4.722 5.009 4.722 4.869 62,136 -0.04(-0.77%)
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%)
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.