CorVel Corporation (CRVL) NASDAQ

48.32

-0.765(-1.56%)

Updated at February 05 12:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 202651.8149.0849.0852.3848.4476,543
February 03, 202666.7651.5851.5868.7351.42479,195
February 02, 202669.3469.7569.7571.4167.91203,913
January 30, 202668.4969.6369.6369.8666.43242,100
January 29, 202666.5768.8368.8369.5366.57224,634
January 28, 202668.467.0967.0969.1266.16225,000
January 27, 202670.1368.4568.4570.4668.3177,811
January 26, 202669.8870.6670.6671.3369.88178,700
January 23, 202670.6869.8869.8870.7869.16124,300
January 22, 20267071.0571.0571.2969.42170,800
January 21, 202669.2169.9169.9171.2168.44201,000
January 20, 202667.9669.2769.2769.3767.35160,323
January 16, 20266968.5968.5969.0768.25165,607
January 15, 202666.6869.1869.1869.3966.2118,402
January 14, 202668.3566.6866.6869.0866.5986,501
January 13, 202670.5868.4168.4171.2467.71108,100
January 12, 202670.8970.5870.5871.3969154,704
January 09, 202671.6371.4271.4272.6869.84242,500
January 08, 202670.13727272.4569.58161,400
January 07, 202669.6470.3770.3770.8368.37210,600
January 06, 202667.7769.4869.4869.7667.33113,639
January 05, 202665.4768.1468.1468.7965.47182,761
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved