CorVel Corporation (CRVL) NASDAQ

65.74

-1.93(-2.85%)

Updated at January 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 02, 202667.5465.7465.7468.1765.54137,600
December 31, 202568.3667.6767.6768.5667.51107,100
December 30, 202568.3668.2668.2668.6167.98104,430
December 29, 202569.1868.668.669.4468.47107,700
December 26, 202568.5869.0969.0969.5668.47122,530
December 24, 20256868.8868.8869.396878,933
December 23, 202568.6368.0468.0468.6367.74371,000
December 22, 202568.3568.4868.4869.7667.74201,003
December 19, 202570.0468.7868.7870.1368.4525,800
December 18, 20257170.2470.2471.5969.69156,800
December 17, 202570.1870.8370.8371.469.85110,333
December 16, 202570.8170.5470.5471.1169.96155,100
December 15, 202570.2570.8170.8171.2969.91199,133
December 12, 202570.9469.9369.9371.369.41180,880
December 11, 202569.5870.6270.6271.2369.58164,882
December 10, 202567.0769.1269.1269.1266.49277,600
December 09, 202568.667.0767.0769.5366.88180,165
December 08, 202569.4568.3868.3870.9368.2232,805
December 05, 202570.7569.1769.1770.7568.5197,615
December 04, 202571.4470.3670.3672.0470.29147,779
December 03, 202572.171.4471.4472.5271.26144,800
December 02, 202572.9871.9671.9672.9871.84152,836
December 01, 202572.7772.3272.3274.4572.15196,710
November 28, 202573.6273.1873.1874.4572.4395,908
November 26, 202573.9173.2973.2975.3673.14254,146
November 25, 202574.474.3374.3376.4374.15205,316
November 24, 20257473.8873.8874.673.18222,200
November 21, 202571.8873.8573.8574.5671.88201,800
November 20, 202572.3171.6971.6973.4171.36116,709
November 19, 202572.7571.5971.597371.25116,235
November 18, 202573.0173.0973.0973.2471.83120,408
November 17, 202574.1272.772.774.6472.27145,700
November 14, 202573.7374.1774.177572.85185,007
November 13, 202576.5973.5173.5176.6472.68145,987
November 12, 202577.4177.2377.2378.8677266,114
November 11, 202576.0477.5577.557875.72154,600
November 10, 202575.975.6275.6276.4274.51161,700
November 07, 202575.6275.9775.9776.9375.15152,467
November 06, 202574.8475.3675.3676.0574.07129,306
November 05, 202575.3975.4775.4776.3773.59182,900
November 04, 202575.3276.0676.0679.4374.62204,328
November 03, 202573.6573.1273.1273.6971.69174,500
October 31, 202573.1273.9573.957672.95215,813
October 30, 202573.3773.6173.6174.2272.9166,200
October 29, 202574.2773.4573.4574.5372.91155,800
October 28, 202574.0374.9374.937573.05120,985
October 27, 202575.6874.4674.467674.31140,615
October 24, 202575.5575.6375.6376.9175.22114,448
October 23, 202575.6375.0675.0676.4274.27154,400
October 22, 202575.8675.8775.8776.7575.5798,360
October 21, 202573.6276.3776.3776.8773.62204,200
October 20, 202571.973.8473.8473.8771.47152,602
October 17, 202570.6971.4871.4871.6970.56149,403
October 16, 202571.5770.5870.5872.2570.47127,634
October 15, 202571.9471.871.872.9971.49133,305
October 14, 202570.6872.0472.0472.1570.48240,508
October 13, 202572.6871.4171.4173.6171.2134,847
October 10, 202572.9272.6572.6573.471.56139,212
October 09, 202573.6773.1473.1473.7872.77116,566
October 08, 202574.4573.3773.3774.4572.56168,723
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved