Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:28PM ET - U.S. Markets close in 2 hours and 32 minutes. Dow  0.24% Nasdaq  0.28%

CorVel Corporation (CRVL)

At 11:45AM ET: 31.58   0.48 (1.50%)

MORE ON CRVL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 31.61 32.21 31.60 32.06 8,600 32.06 23-Nov-09 30.50 32.24 30.49 31.82 34,100 31.82 20-Nov-09 29.95 30.45 29.93 30.45 10,700 30.45 19-Nov-09 30.49 30.66 30.05 30.22 17,100 30.22 18-Nov-09 30.44 30.71 30.16 30.55 17,600 30.55 17-Nov-09 30.30 30.54 29.99 30.28 27,800 30.28 16-Nov-09 30.03 30.51 29.70 30.51 24,500 30.51 13-Nov-09 29.18 29.85 29.08 29.68 15,300 29.68 12-Nov-09 30.22 30.55 28.89 28.99 15,400 28.99 11-Nov-09 30.88 30.88 30.10 30.22 17,800 30.22 10-Nov-09 30.65 30.87 29.29 30.49 12,600 30.49 9-Nov-09 30.90 30.90 30.58 30.90 22,500 30.90 6-Nov-09 30.97 30.97 30.19 30.85 15,200 30.85 5-Nov-09 31.29 31.29 30.62 30.97 26,300 30.97 4-Nov-09 31.06 32.86 30.86 31.07 80,500 31.07 3-Nov-09 28.77 30.90 28.77 30.79 31,500 30.79 2-Nov-09 28.86 29.08 27.95 28.92 32,900 28.92 30-Oct-09 28.19 28.57 27.68 28.50 32,400 28.50 29-Oct-09 28.02 28.58 27.58 28.55 18,100 28.55 28-Oct-09 28.01 28.31 27.72 27.75 18,400 27.75 27-Oct-09 28.15 28.44 27.91 27.92 11,800 27.92 26-Oct-09 28.29 28.37 27.86 27.86 9,900 27.86 23-Oct-09 28.90 28.90 27.78 27.83 24,900 27.83 22-Oct-09 28.14 28.97 27.66 28.90 14,700 28.90 21-Oct-09 28.52 28.89 28.30 28.41 21,200 28.41 20-Oct-09 29.04 29.22 27.94 28.19 35,600 28.19 19-Oct-09 28.16 29.32 28.08 29.14 31,000 29.14 16-Oct-09 28.22 28.40 27.66 27.97 19,500 27.97 15-Oct-09 28.43 28.77 27.82 28.36 22,400 28.36 14-Oct-09 28.65 29.24 28.13 28.55 36,400 28.55 13-Oct-09 29.05 29.47 28.10 28.39 44,000 28.39 12-Oct-09 30.01 30.58 28.96 29.00 94,200 29.00 9-Oct-09 28.43 30.58 28.43 30.14 79,600 30.14 8-Oct-09 28.52 29.01 28.22 28.38 24,000 28.38 7-Oct-09 28.50 29.46 28.10 28.23 46,300 28.23 6-Oct-09 28.07 28.77 27.79 28.75 18,900 28.75 5-Oct-09 27.48 28.19 27.27 27.81 21,200 27.81 2-Oct-09 28.23 28.23 27.20 27.21 28,200 27.21 1-Oct-09 28.19 28.28 27.50 27.50 22,500 27.50 30-Sep-09 28.86 28.86 27.71 28.40 60,300 28.40 29-Sep-09 28.94 29.25 28.32 28.45 76,500 28.45 28-Sep-09 28.25 29.53 28.22 28.57 21,800 28.57 25-Sep-09 29.10 29.16 27.60 28.02 23,100 28.02 24-Sep-09 29.24 29.55 28.92 29.18 14,000 29.18 23-Sep-09 30.14 30.14 29.19 29.29 14,900 29.29 22-Sep-09 31.30 31.58 29.98 30.01 33,000 30.01 21-Sep-09 30.24 31.39 30.24 30.99 73,300 30.99 18-Sep-09 31.40 31.41 30.37 30.37 45,500 30.37 17-Sep-09 31.54 31.54 30.94 31.17 5,300 31.17 16-Sep-09 30.25 31.54 30.15 31.52 21,000 31.52 15-Sep-09 30.47 30.90 30.03 30.47 29,800 30.47 14-Sep-09 31.17 31.17 30.02 30.62 16,000 30.62 11-Sep-09 30.51 30.70 30.31 30.51 11,900 30.51 10-Sep-09 30.26 30.63 29.80 30.35 21,200 30.35 9-Sep-09 29.60 30.35 29.44 29.98 29,900 29.98 8-Sep-09 30.32 30.32 29.40 29.80 11,700 29.80 4-Sep-09 30.07 30.07 29.35 29.66 23,100 29.66 3-Sep-09 30.13 31.09 29.63 30.05 20,700 30.05 2-Sep-09 30.33 30.73 29.87 30.14 101,300 30.14 1-Sep-09 30.55 31.25 30.03 30.33 64,100 30.33 31-Aug-09 30.62 30.62 29.88 30.06 48,600 30.06 28-Aug-09 30.50 30.64 29.95 30.13 35,300 30.13 27-Aug-09 29.84 30.62 29.10 30.47 42,800 30.47 26-Aug-09 28.72 30.00 28.32 29.87 55,500 29.87 25-Aug-09 28.14 29.25 27.65 27.85 48,800 27.85 24-Aug-09 27.48 28.15 27.48 28.08 27,100 28.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions