Skip to main content
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 (%)
Oct 29, 2004 5.822 5.980 5.787 5.810 21,000 -0.10(-1.67%)
Oct 28, 2004 6.024 6.084 5.776 5.909 30,000 -0.03(-0.45%)
Oct 27, 2004 5.778 5.989 5.778 5.936 22,800 +0.04(+0.60%)
Oct 26, 2004 6.346 6.346 5.798 5.900 106,800 -0.42(-6.58%)
Oct 25, 2004 6.438 6.438 6.264 6.316 10,200 +0.05(+0.85%)
Oct 22, 2004 6.444 6.444 6.260 6.262 11,100 -0.10(-1.57%)
Oct 21, 2004 6.313 6.409 6.267 6.362 6,000 -0.08(-1.28%)
Oct 20, 2004 6.363 6.444 6.262 6.444 11,100 +0.06(+0.90%)
Oct 19, 2004 6.616 6.620 6.327 6.387 5,100 +0.05(+0.74%)
Oct 18, 2004 6.524 6.620 6.284 6.340 8,100 -0.10(-1.62%)
Oct 15, 2004 6.227 6.513 6.227 6.444 39,300 +0.11(+1.75%)
Oct 14, 2004 6.504 6.624 6.233 6.333 30,600 -0.26(-3.88%)
Oct 13, 2004 6.844 6.844 6.542 6.589 25,500 -0.26(-3.73%)
Oct 12, 2004 6.838 6.844 6.771 6.844 11,700 +0.01(+0.16%)
Oct 11, 2004 6.602 6.871 6.602 6.833 15,000 +0.09(+1.38%)
Oct 08, 2004 6.944 6.951 6.740 6.740 2,400 -0.18(-2.66%)
Oct 07, 2004 6.958 6.958 6.840 6.924 6,000 -0.06(-0.86%)
Oct 06, 2004 6.900 6.987 6.829 6.984 14,100 +0.01(+0.13%)
Oct 05, 2004 6.976 6.978 6.927 6.976 10,800 +0.07(+1.00%)
Oct 04, 2004 6.631 6.996 6.631 6.907 6,900 +0.22(+3.22%)
Oct 01, 2004 6.896 6.978 6.607 6.691 33,300 +0.10(+1.45%)
Sep 30, 2004 6.596 6.902 6.596 6.596 15,900 -0.27(-3.92%)
Sep 29, 2004 6.744 6.864 6.618 6.864 3,600 +0.25(+3.80%)
Sep 28, 2004 6.629 6.793 6.589 6.613 14,400 +0.00(+0.00%)
Sep 27, 2004 6.544 6.798 6.391 6.613 42,900 +0.07(+1.05%)
Sep 24, 2004 6.662 6.667 6.544 6.544 17,100 -0.11(-1.60%)
Sep 23, 2004 6.664 6.711 6.558 6.651 9,900 +0.07(+1.11%)
Sep 22, 2004 6.680 6.756 6.522 6.578 24,600 -0.33(-4.82%)
Sep 21, 2004 6.864 6.976 6.700 6.911 65,700 +0.14(+2.13%)
Sep 20, 2004 6.656 6.996 6.656 6.767 66,300 -0.23(-3.33%)
Sep 17, 2004 6.944 7.000 6.684 7.000 79,500 +0.15(+2.24%)
Sep 16, 2004 6.769 6.847 6.693 6.847 28,200 +0.02(+0.23%)
Sep 15, 2004 6.862 6.862 6.724 6.831 25,800 +0.04(+0.65%)
Sep 14, 2004 6.704 6.867 6.704 6.787 13,200 -0.05(-0.72%)
Sep 13, 2004 6.804 6.884 6.804 6.836 17,100 +0.09(+1.28%)
Sep 10, 2004 6.718 6.820 6.667 6.749 44,559 -0.07(-1.04%)
Sep 09, 2004 6.444 6.860 6.289 6.820 45,900 +0.38(+5.83%)
Sep 08, 2004 6.444 6.644 6.424 6.444 37,668 -0.11(-1.73%)
Sep 07, 2004 6.464 6.584 6.293 6.558 36,300 +0.11(+1.76%)
Sep 03, 2004 6.456 6.467 6.298 6.444 34,500 +0.10(+1.65%)
Sep 02, 2004 6.351 6.502 6.338 6.340 55,500 -0.05(-0.83%)
Sep 01, 2004 6.373 6.707 6.316 6.393 84,300 +0.13(+2.02%)
Aug 31, 2004 5.927 6.300 5.927 6.267 33,300 +0.20(+3.30%)
Aug 30, 2004 6.209 6.360 6.062 6.067 15,300 +0.11(+1.83%)
Aug 27, 2004 5.944 6.089 5.896 5.958 42,600 -0.07(-1.22%)
Aug 26, 2004 6.447 6.447 6.000 6.031 51,600 -0.49(-7.50%)
Aug 25, 2004 6.378 6.536 6.293 6.520 27,300 +0.17(+2.73%)
Aug 24, 2004 6.333 6.553 6.318 6.347 31,500 -0.03(-0.52%)
Aug 23, 2004 6.300 6.600 6.025 6.380 44,499 +0.16(+2.54%)
Aug 20, 2004 6.220 6.278 6.062 6.222 57,900 +0.16(+2.71%)
Aug 19, 2004 5.805 6.200 5.805 6.058 47,400 +0.10(+1.68%)
Aug 18, 2004 5.642 6.087 5.642 5.958 57,279 +0.14(+2.41%)
Aug 17, 2004 5.851 5.858 5.629 5.818 48,300 +0.04(+0.69%)
Aug 16, 2004 5.473 5.847 5.469 5.778 19,800 +0.27(+4.84%)
Aug 13, 2004 5.436 5.733 5.351 5.511 87,000 +0.22(+4.16%)
Aug 12, 2004 5.447 5.504 5.291 5.291 51,900 -0.26(-4.61%)
Aug 11, 2004 5.449 5.596 5.445 5.547 80,400 -0.01(-0.16%)
Aug 10, 2004 5.373 5.591 5.373 5.556 43,200 +0.06(+1.01%)
Aug 09, 2004 5.378 5.616 5.378 5.500 107,829 +0.10(+1.77%)
Aug 06, 2004 5.713 5.855 5.322 5.404 141,300 -0.31(-5.41%)
Aug 05, 2004 5.860 6.082 5.662 5.713 53,400 -0.39(-6.37%)
Aug 04, 2004 5.827 6.158 5.633 6.102 55,200 +0.32(+5.53%)
Aug 03, 2004 5.718 5.976 5.591 5.782 59,400 +0.04(+0.66%)
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.