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 (%)
Jun 30, 2005 5.764 5.764 5.342 5.582 129,849 -0.26(-4.45%)
Jun 29, 2005 5.787 5.884 5.787 5.842 25,434 -0.05(-0.79%)
Jun 28, 2005 5.678 5.889 5.678 5.889 81,516 +0.12(+2.12%)
Jun 27, 2005 5.618 5.767 5.611 5.767 13,773 +0.14(+2.49%)
Jun 24, 2005 5.900 5.960 5.607 5.627 156,966 -0.32(-5.45%)
Jun 23, 2005 6.129 6.167 5.951 5.951 24,369 -0.22(-3.60%)
Jun 22, 2005 6.222 6.222 6.084 6.173 14,739 +0.05(+0.83%)
Jun 21, 2005 6.253 6.298 6.087 6.122 28,797 -0.12(-1.89%)
Jun 20, 2005 6.080 6.327 6.027 6.240 38,541 +0.17(+2.86%)
Jun 17, 2005 6.269 6.269 5.927 6.067 86,997 -0.16(-2.50%)
Jun 16, 2005 6.193 6.222 6.136 6.222 10,380 +0.05(+0.76%)
Jun 15, 2005 6.307 6.307 6.038 6.176 39,102 -0.11(-1.80%)
Jun 14, 2005 6.080 6.318 6.080 6.289 94,809 +0.29(+4.81%)
Jun 13, 2005 5.993 6.096 5.993 6.000 431,889 +0.00(+0.07%)
Jun 10, 2005 6.038 6.147 5.969 5.996 37,194 -0.05(-0.81%)
Jun 09, 2005 5.978 6.080 5.911 6.044 211,104 +0.03(+0.52%)
Jun 08, 2005 6.111 6.267 5.956 6.013 416,064 -0.18(-2.84%)
Jun 07, 2005 6.078 6.220 6.044 6.189 56,370 +0.11(+1.79%)
Jun 06, 2005 6.002 6.111 6.002 6.080 55,458 +0.04(+0.59%)
Jun 03, 2005 6.089 6.111 5.989 6.044 36,642 +0.00(+0.00%)
Jun 02, 2005 6.078 6.078 5.989 6.044 57,198 -0.01(-0.11%)
Jun 01, 2005 5.956 6.109 5.940 6.051 64,872 +0.15(+2.60%)
May 31, 2005 5.862 5.973 5.862 5.898 52,554 -0.12(-1.92%)
May 27, 2005 6.013 6.053 5.860 6.013 35,472 -0.09(-1.46%)
May 26, 2005 5.889 6.102 5.884 6.102 78,297 +0.22(+3.70%)
May 25, 2005 5.904 5.951 5.804 5.884 95,109 -0.13(-2.11%)
May 24, 2005 5.993 6.080 5.811 6.011 72,900 +0.09(+1.60%)
May 23, 2005 5.916 6.096 5.867 5.917 361,560 -0.14(-2.29%)
May 20, 2005 6.200 6.200 5.862 6.056 95,769 -0.03(-0.47%)
May 19, 2005 6.222 6.222 6.044 6.084 88,527 -0.14(-2.21%)
May 18, 2005 5.802 6.222 5.802 6.222 125,100 +0.24(+4.01%)
May 17, 2005 6.104 6.104 5.727 5.982 97,098 +0.02(+0.26%)
May 16, 2005 5.758 6.100 5.720 5.967 110,253 +0.32(+5.58%)
May 13, 2005 5.473 5.773 5.473 5.651 95,088 +0.18(+3.29%)
May 12, 2005 5.422 5.511 5.356 5.471 88,845 +0.05(+0.90%)
May 11, 2005 5.178 5.469 5.002 5.422 79,764 +0.36(+7.02%)
May 10, 2005 4.800 5.391 4.800 5.067 151,566 +0.32(+6.69%)
May 09, 2005 4.598 4.824 4.598 4.749 67,287 +0.19(+4.24%)
May 06, 2005 4.533 4.653 4.473 4.556 37,419 +0.06(+1.23%)
May 05, 2005 4.480 4.600 4.444 4.500 119,805 -0.01(-0.15%)
May 04, 2005 4.447 4.518 4.447 4.507 75,987 -0.04(-0.78%)
May 03, 2005 4.422 4.704 4.422 4.542 67,791 +0.07(+1.59%)
May 02, 2005 4.422 4.578 4.422 4.471 95,718 -0.09(-2.04%)
Apr 29, 2005 4.676 4.684 4.449 4.564 95,919 -0.14(-3.07%)
Apr 28, 2005 4.824 4.824 4.704 4.709 47,229 +0.05(+1.15%)
Apr 27, 2005 4.722 4.889 4.624 4.656 66,654 -0.18(-3.63%)
Apr 26, 2005 4.718 4.833 4.718 4.831 50,916 +0.03(+0.58%)
Apr 25, 2005 4.738 4.907 4.689 4.803 37,119 +0.17(+3.67%)
Apr 22, 2005 4.798 4.848 4.542 4.633 115,719 -0.08(-1.79%)
Apr 21, 2005 4.718 4.778 4.687 4.718 78,474 +0.11(+2.36%)
Apr 20, 2005 4.647 4.824 4.500 4.609 54,696 -0.14(-2.95%)
Apr 19, 2005 4.833 4.833 4.667 4.749 57,363 -0.08(-1.75%)
Apr 18, 2005 4.500 4.833 4.440 4.833 41,958 +0.31(+6.88%)
Apr 15, 2005 4.727 4.778 4.522 4.522 67,680 -0.14(-2.91%)
Apr 14, 2005 4.909 5.000 4.627 4.658 79,710 -0.32(-6.35%)
Apr 13, 2005 5.222 5.222 4.973 4.973 79,005 -0.23(-4.44%)
Apr 12, 2005 5.004 5.311 5.004 5.204 148,431 +0.10(+1.91%)
Apr 11, 2005 4.838 5.220 4.838 5.107 93,432 +0.20(+3.98%)
Apr 08, 2005 4.927 4.989 4.876 4.911 48,300 -0.07(-1.47%)
Apr 07, 2005 4.847 5.027 4.822 4.984 26,016 +0.02(+0.31%)
Apr 06, 2005 4.758 5.036 4.693 4.969 59,061 +0.28(+5.97%)
Apr 05, 2005 4.669 4.733 4.536 4.689 104,910 -0.03(-0.57%)
Apr 04, 2005 4.591 4.716 4.584 4.716 50,613 +0.09(+1.92%)
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.