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 31, 2006 9.733 10.00 9.611 9.611 135,756 -0.12(-1.28%)
Oct 30, 2006 9.922 10.04 9.680 9.736 303,435 -0.25(-2.47%)
Oct 27, 2006 10.23 10.35 9.816 9.982 213,195 -0.25(-2.41%)
Oct 26, 2006 10.18 10.46 10.02 10.23 439,005 +0.11(+1.08%)
Oct 25, 2006 9.340 10.12 9.267 10.12 462,210 +0.87(+9.39%)
Oct 24, 2006 9.127 9.333 9.122 9.251 253,005 +0.05(+0.58%)
Oct 23, 2006 8.936 9.222 8.849 9.198 189,288 +0.33(+3.76%)
Oct 20, 2006 8.998 9.111 8.796 8.864 151,605 -0.13(-1.48%)
Oct 19, 2006 8.758 9.044 8.758 8.998 115,248 +0.14(+1.61%)
Oct 18, 2006 9.111 9.156 8.811 8.856 163,884 -0.26(-2.80%)
Oct 17, 2006 9.156 9.198 9.018 9.111 299,484 -0.10(-1.09%)
Oct 16, 2006 8.558 9.211 8.556 9.211 216,807 +0.54(+6.28%)
Oct 13, 2006 8.556 8.667 8.507 8.667 86,427 +0.16(+1.88%)
Oct 12, 2006 8.556 8.556 8.451 8.507 79,959 +0.02(+0.18%)
Oct 11, 2006 8.444 8.551 8.338 8.491 250,068 +0.05(+0.55%)
Oct 10, 2006 8.522 8.544 8.311 8.444 170,232 -0.11(-1.27%)
Oct 09, 2006 8.667 8.667 8.498 8.553 124,746 -0.08(-0.98%)
Oct 06, 2006 8.764 8.871 8.594 8.638 111,762 -0.19(-2.16%)
Oct 05, 2006 8.196 8.876 8.000 8.829 285,222 +0.69(+8.46%)
Oct 04, 2006 8.022 8.140 7.969 8.140 250,143 +0.14(+1.69%)
Oct 03, 2006 7.644 8.056 7.644 8.004 251,523 +0.38(+4.95%)
Oct 02, 2006 7.753 8.082 7.604 7.627 148,077 -0.17(-2.17%)
Sep 29, 2006 7.929 8.073 7.758 7.796 167,361 -0.24(-2.93%)
Sep 28, 2006 8.000 8.091 7.916 8.031 132,372 +0.05(+0.64%)
Sep 27, 2006 7.889 8.056 7.889 7.980 136,458 +0.03(+0.39%)
Sep 26, 2006 8.058 8.058 7.829 7.949 205,068 -0.11(-1.32%)
Sep 25, 2006 8.089 8.133 7.987 8.056 115,923 +0.01(+0.08%)
Sep 22, 2006 7.989 8.147 7.956 8.049 57,489 +0.08(+1.06%)
Sep 21, 2006 8.267 8.289 7.942 7.964 151,509 -0.29(-3.50%)
Sep 20, 2006 8.289 8.311 8.198 8.253 60,384 -0.04(-0.54%)
Sep 19, 2006 8.333 8.387 8.178 8.298 97,503 -0.08(-0.93%)
Sep 18, 2006 8.391 8.416 8.202 8.376 110,223 +0.03(+0.32%)
Sep 15, 2006 7.856 8.400 7.782 8.349 233,808 +0.57(+7.34%)
Sep 14, 2006 7.889 7.889 7.722 7.778 69,432 -0.11(-1.41%)
Sep 13, 2006 7.742 7.889 7.742 7.889 25,203 +0.01(+0.08%)
Sep 12, 2006 7.780 7.889 7.651 7.882 67,467 +0.15(+1.90%)
Sep 11, 2006 7.636 7.833 7.636 7.736 101,472 +0.09(+1.16%)
Sep 08, 2006 7.631 7.762 7.524 7.647 113,004 +0.09(+1.18%)
Sep 07, 2006 7.749 7.749 7.529 7.558 96,900 -0.19(-2.49%)
Sep 06, 2006 7.844 7.847 7.744 7.751 177,579 -0.17(-2.16%)
Sep 05, 2006 7.289 8.087 7.289 7.922 427,182 +0.66(+9.02%)
Sep 01, 2006 6.998 7.327 6.911 7.267 76,293 +0.38(+5.48%)
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%)
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.