Skip to main content

CorVel Corp. - Common Stock (NQ: CRVL )

110.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 108.35 110.46 107.63 110.27 148,810 +1.73(+1.59%)
Feb 27, 2025 108.71 109.86 107.91 108.54 68,224 -0.22(-0.20%)
Feb 26, 2025 109.83 110.52 108.00 108.76 54,315 -1.47(-1.33%)
Feb 25, 2025 106.55 110.87 106.55 110.23 161,879 +3.97(+3.74%)
Feb 24, 2025 109.85 109.85 104.67 106.26 105,139 -2.28(-2.10%)
Feb 21, 2025 115.05 115.19 108.48 108.54 109,304 -5.73(-5.01%)
Feb 20, 2025 118.58 119.53 114.26 114.27 138,913 -5.20(-4.35%)
Feb 19, 2025 117.95 120.64 117.49 119.47 111,899 +0.48(+0.40%)
Feb 18, 2025 117.26 118.99 115.93 118.99 81,806 +1.66(+1.41%)
Feb 14, 2025 119.29 119.66 116.96 117.33 47,163 -1.80(-1.51%)
Feb 13, 2025 117.90 119.13 116.47 119.13 49,354 +2.35(+2.01%)
Feb 12, 2025 116.19 118.52 115.83 116.78 67,401 -1.24(-1.05%)
Feb 11, 2025 116.51 120.27 116.51 118.02 79,338 +0.63(+0.54%)
Feb 10, 2025 116.87 118.58 114.89 117.39 106,417 +1.19(+1.02%)
Feb 07, 2025 121.96 123.81 115.61 116.20 113,449 -6.56(-5.34%)
Feb 06, 2025 127.97 128.25 122.36 122.76 110,317 -5.70(-4.44%)
Feb 05, 2025 125.00 128.61 120.51 128.46 208,182 +3.83(+3.07%)
Feb 04, 2025 115.55 124.93 115.55 124.63 115,886 +8.66(+7.47%)
Feb 03, 2025 114.16 116.24 112.97 115.97 91,826 +0.12(+0.10%)
Jan 31, 2025 115.01 117.73 114.65 115.85 85,200 +0.21(+0.18%)
Jan 30, 2025 115.40 117.00 114.78 115.64 56,200 +0.49(+0.43%)
Jan 29, 2025 115.07 116.36 113.79 115.15 61,099 -0.56(-0.48%)
Jan 28, 2025 116.37 117.80 114.80 115.71 72,684 -0.66(-0.57%)
Jan 27, 2025 113.40 117.41 113.23 116.37 97,333 +2.26(+1.98%)
Jan 24, 2025 114.07 114.29 112.06 114.11 91,918 -1.04(-0.90%)
Jan 23, 2025 108.98 115.99 108.55 115.15 265,300 +5.94(+5.44%)
Jan 22, 2025 109.52 110.97 108.85 109.21 94,026 -1.18(-1.07%)
Jan 21, 2025 109.84 112.19 109.84 110.39 89,192 +1.54(+1.41%)
Jan 17, 2025 109.45 109.79 108.71 108.85 115,524 +0.10(+0.09%)
Jan 16, 2025 110.19 110.52 108.70 108.75 117,672 -1.86(-1.68%)
Jan 15, 2025 112.10 112.10 110.06 110.61 90,985 +0.43(+0.39%)
Jan 14, 2025 107.82 110.25 107.00 110.18 106,041 +2.46(+2.28%)
Jan 13, 2025 104.42 108.11 103.80 107.72 82,353 +1.71(+1.61%)
Jan 10, 2025 107.50 108.19 105.57 106.01 88,293 -3.53(-3.22%)
Jan 08, 2025 108.34 110.04 107.07 109.54 74,528 +0.77(+0.71%)
Jan 07, 2025 108.80 110.03 107.38 108.77 88,987 -0.26(-0.24%)
Jan 06, 2025 110.72 111.99 108.26 109.03 95,005 -1.69(-1.53%)
Jan 03, 2025 109.58 111.44 108.83 110.72 94,824 +1.56(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.