CorVel Corporation (CRVL) NASDAQ

113.94

-1.8767(-1.62%)

Updated at December 26 02:39PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 2024116114.01114.01118.69114.0124,738
December 24, 2024341.85347.45347.45347.45340.523,165
December 23, 2024347.4338.16338.16347.56336.5836,841
December 20, 2024325.49343.59343.59345.79325.4960,025
December 19, 2024342.36334.25334.25348.62333.3878,828
December 18, 2024350336.99336.99353.12336.2561,671
December 17, 2024363.26350.29350.29363.45349.4253,838
December 16, 2024353.78366.26366.26374.67353.7848,843
December 13, 2024354.53352352354.87350.6929,943
December 12, 2024359.21354.95354.95359.86352.0222,900
December 11, 2024361.2358.21358.21362.05354.1846,525
December 10, 2024350.3357.82357.82365348.8169,333
December 09, 2024352.99350.3350.3353.6348.2339,600
December 06, 2024353.72352.58352.58355.69348.528,269
December 05, 2024357.49351.86351.86359.15349.7423,999
December 04, 2024355.75359.8359.8360.89355.7523,934
December 03, 2024363.57356.11356.11364.43355.2539,570
December 02, 2024361.39363.54363.54365.75357.0139,225
November 29, 2024364.52365.4365.4367.73362.1625,510
November 27, 2024374.8361.39361.39376.56360.1437,429
November 26, 2024367.02370.61370.61370.72362.740,700
November 25, 2024371.17366.02366.02381.73365.4874,843
November 22, 2024362370.44370.44371.3936262,109
November 21, 2024356.74360.19360.19361.9355.437,009
November 20, 2024356.78355.23355.23356.99345.3438,900
November 19, 2024356.25358.32358.32362352.133,900
November 18, 2024347.34355.98355.98358.26344.0531,410
November 15, 2024349.27344.74344.74349.27340.6531,411
November 14, 2024353.91346.67346.67356.61345.8325,017
November 13, 2024363.25361.65361.65365.45359.2911,194
November 12, 2024362.78359.48359.48367.84354.0955,312
November 11, 2024359.34362.32362.32367.56359.3440,600
November 08, 2024355358.99358.99364.0435555,841
November 07, 2024349.17353.14353.14355341.8266,800
November 06, 2024325350.98350.98359.9932570,387
November 05, 2024300.8316.25316.25316.7300.821,859
November 04, 2024301.27300.61300.61303299.3423,146
November 01, 2024298.46302.14302.14305.57298.4623,300
October 31, 2024303.04297.82297.82305.52297.8220,544
October 30, 2024305.77304.44304.44308.15304.1816,200
October 29, 2024301.71307.47307.47307.77301.7118,107
October 28, 2024307.08301.71301.71307.4297.828,143
October 25, 2024305304.01304.01308.67303.3414,344
October 24, 2024304.2304.1304.1305.93302.0224,238
October 23, 2024302.59304.33304.33304.82302.3316,513
October 22, 2024308.12304.46304.46308.66304.2625,649
October 21, 2024311.64307.25307.25311.83305.7728,839
October 18, 2024317.75312.79312.79318.11312.3418,100
October 17, 2024324.47317.9317.9324.4731325,300
October 16, 2024318.33324.24324.24324.86318.3325,003
October 15, 2024318.09317.51317.51324317.335,011
October 14, 2024313.69320.35320.35321.32313.6916,700
October 11, 2024306.44314.43314.43315.83306.4427,242
October 10, 2024308.15307.02307.02309.15305.4936,900
October 09, 2024311.29311.61311.61313.41309.3964,940
October 08, 2024311.12312.79312.79315.4310.1271,134
October 07, 2024313.71309.51309.51314.33307.5246,741
October 04, 2024315.42316.6316.6316.6312.7821,740
October 03, 2024316.76311.8311.8319.16311.0220,700
October 02, 2024318.57318.31318.31318.67316.414,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved