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

Corvel Cp (NQ: CRVL )

234.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002 7.256 7.493 7.013 7.389 25,800 -0.10(-1.39%)
Nov 27, 2002 7.500 7.500 7.289 7.493 27,900 +0.18(+2.40%)
Nov 26, 2002 7.373 7.444 7.311 7.318 18,300 -0.13(-1.70%)
Nov 25, 2002 7.444 7.444 7.347 7.444 41,100 +0.00(+0.00%)
Nov 22, 2002 7.342 7.444 7.289 7.444 47,100 +0.04(+0.60%)
Nov 21, 2002 7.444 7.444 7.384 7.400 18,600 +0.00(+0.00%)
Nov 20, 2002 7.333 7.460 7.333 7.400 16,500 +0.02(+0.24%)
Nov 19, 2002 7.322 7.444 7.322 7.382 5,700 +0.05(+0.63%)
Nov 18, 2002 7.387 7.433 7.320 7.336 36,900 -0.05(-0.66%)
Nov 15, 2002 7.309 7.389 7.289 7.384 55,200 +0.07(+0.92%)
Nov 14, 2002 7.252 7.378 7.162 7.317 129,900 +0.01(+0.12%)
Nov 13, 2002 7.331 7.556 7.167 7.309 123,900 +0.01(+0.18%)
Nov 12, 2002 7.338 7.553 7.296 7.296 91,500 -0.20(-2.64%)
Nov 11, 2002 7.526 7.529 7.422 7.493 8,100 -0.03(-0.44%)
Nov 08, 2002 7.611 7.722 7.389 7.527 64,500 -0.08(-1.11%)
Nov 07, 2002 7.656 7.656 7.560 7.611 12,000 +0.08(+1.03%)
Nov 06, 2002 7.553 7.667 7.438 7.533 36,600 -0.02(-0.29%)
Nov 05, 2002 7.513 7.600 7.451 7.556 23,100 +0.04(+0.56%)
Nov 04, 2002 7.444 7.653 7.429 7.513 45,900 +0.07(+0.93%)
Nov 01, 2002 7.369 7.444 7.369 7.444 98,100 +0.11(+1.51%)
Oct 31, 2002 7.278 7.344 7.264 7.333 142,200 +0.06(+0.89%)
Oct 30, 2002 7.091 7.278 7.084 7.269 48,300 +0.16(+2.22%)
Oct 29, 2002 7.147 7.147 6.891 7.111 48,393 -0.04(-0.50%)
Oct 28, 2002 6.942 7.147 6.902 7.147 36,546 +0.25(+3.57%)
Oct 25, 2002 7.087 7.087 6.867 6.900 25,200 -0.10(-1.43%)
Oct 24, 2002 7.000 7.111 7.000 7.000 12,600 -0.08(-1.13%)
Oct 23, 2002 6.727 7.111 6.727 7.080 79,500 +0.33(+4.87%)
Oct 22, 2002 6.667 6.773 6.611 6.751 130,500 +0.14(+2.11%)
Oct 21, 2002 6.667 6.667 6.664 6.611 7,800 -0.06(-0.83%)
Oct 18, 2002 6.643 6.667 6.600 6.667 8,700 +0.04(+0.68%)
Oct 17, 2002 6.722 6.722 6.516 6.622 40,200 +0.02(+0.36%)
Oct 16, 2002 6.720 6.778 6.592 6.598 96,900 -0.15(-2.17%)
Oct 15, 2002 6.613 6.744 6.611 6.744 21,600 +0.08(+1.17%)
Oct 14, 2002 6.669 6.689 6.613 6.667 14,700 -0.00(-0.03%)
Oct 11, 2002 6.644 6.709 6.464 6.669 84,417 +0.06(+0.87%)
Oct 10, 2002 6.688 6.688 6.578 6.611 13,500 -0.06(-0.83%)
Oct 09, 2002 6.598 6.707 6.558 6.667 18,300 -0.01(-0.10%)
Oct 08, 2002 6.673 6.673 6.634 6.673 39,900 +0.08(+1.18%)
Oct 07, 2002 6.647 6.722 6.596 6.596 27,900 -0.05(-0.77%)
Oct 04, 2002 6.658 6.673 6.580 6.647 1,440,000 -0.02(-0.30%)
Oct 03, 2002 6.702 6.753 6.667 6.667 1,170,000 -0.04(-0.53%)
Oct 02, 2002 6.767 6.767 6.680 6.702 53,700 -0.03(-0.46%)
Oct 01, 2002 6.704 6.747 6.656 6.733 73,827 +0.07(+1.00%)
Sep 30, 2002 6.449 6.689 6.449 6.667 70,200 +0.23(+3.63%)
Sep 27, 2002 6.531 6.618 6.433 6.433 67,800 -0.15(-2.33%)
Sep 26, 2002 6.680 6.680 6.591 6.587 59,100 -0.07(-1.00%)
Sep 25, 2002 6.511 6.656 6.393 6.653 56,100 +0.26(+4.10%)
Sep 24, 2002 6.667 6.667 6.336 6.391 3,450,000 -0.28(-4.13%)
Sep 23, 2002 6.656 6.722 6.656 6.667 60,600 +0.04(+0.54%)
Sep 20, 2002 6.667 6.680 6.556 6.631 28,500 +0.07(+1.12%)
Sep 19, 2002 6.500 6.591 6.500 6.558 62,400 +0.06(+0.89%)
Sep 18, 2002 6.300 6.556 6.264 6.500 69,000 +0.13(+2.02%)
Sep 17, 2002 6.511 6.511 6.311 6.371 26,700 -0.17(-2.57%)
Sep 16, 2002 6.389 6.556 6.389 6.539 21,900 +0.08(+1.29%)
Sep 13, 2002 6.500 6.500 6.456 6.456 8,400 -0.03(-0.50%)
Sep 12, 2002 6.333 6.541 6.333 6.488 7,200 +0.04(+0.68%)
Sep 11, 2002 6.467 6.489 6.344 6.444 53,400 +0.00(+0.00%)
Sep 10, 2002 6.413 6.521 6.413 6.444 12,600 +0.02(+0.31%)
Sep 09, 2002 6.449 6.527 6.391 6.424 19,800 -0.03(-0.48%)
Sep 06, 2002 6.287 6.456 6.240 6.456 13,500 +0.21(+3.38%)
Sep 05, 2002 6.378 6.422 6.244 6.244 13,500 -0.19(-2.90%)
Sep 04, 2002 6.222 6.431 6.222 6.431 11,700 +0.10(+1.62%)
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.