CRVL - CorVel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201857.8059.5557.8058.5558.5526,600
Aug 15, 201857.6559.0057.3557.8057.8027,300
Aug 14, 201857.2559.6457.2558.0558.0530,700
Aug 13, 201856.3057.3056.3057.1057.1022,400
Aug 10, 201855.4556.5555.0156.3556.3519,700
Aug 09, 201856.5057.0755.1055.7555.7526,400
Aug 08, 201856.7057.3056.3056.5556.5516,500
Aug 07, 201856.7057.0056.2056.7556.7519,800
Aug 06, 201856.4557.2556.4056.6556.6523,400
Aug 03, 201855.3557.6555.3556.5556.5524,500
Aug 02, 201855.3557.9555.3557.3557.3531,100
Aug 01, 201857.3557.4053.1555.2555.2559,100
Jul 31, 201854.9057.7554.9057.3557.3547,800
Jul 30, 201854.8056.0054.6554.7054.7018,500
Jul 27, 201856.3556.3554.6054.8054.8011,800
Jul 26, 201855.5056.8055.5056.4556.4514,300
Jul 25, 201855.3055.7554.8055.5055.5021,700
Jul 24, 201856.6556.8055.3055.3055.3015,600
Jul 23, 201855.9057.2755.9056.6056.6013,600
Jul 20, 201855.6056.5055.1056.1056.1015,700
Jul 19, 201855.4056.0355.1055.4055.4029,000
Jul 18, 201855.5555.6554.3055.5055.5026,400
Jul 17, 201855.7556.5055.3555.5055.5029,300
Jul 16, 201855.5056.2055.1055.9055.9018,600
Jul 13, 201855.7056.7055.4555.5555.5517,100
Jul 12, 201856.6056.7055.6055.7555.7519,700
Jul 11, 201856.6056.8555.5056.4556.4531,200
Jul 10, 201856.4057.5055.9056.8556.8528,200
Jul 09, 201856.4056.5555.4056.5056.5019,400
Jul 06, 201856.5557.0055.7556.5556.5536,900
Jul 05, 201855.6057.0055.0056.6556.6543,000
Jul 03, 201854.7555.7054.1555.3055.3013,600
Jul 02, 201853.8054.8053.2554.7054.7028,300
Jun 29, 201853.7054.2553.6554.0054.0022,100
Jun 28, 201853.7554.5552.7053.5553.5531,200
Jun 27, 201854.6555.3553.8553.8553.8523,600
Jun 26, 201854.3555.3553.9054.7054.7037,700
Jun 25, 201854.6054.6853.6554.3054.3031,300
Jun 22, 201854.0055.2053.4054.8554.8550,900
Jun 21, 201854.4054.9053.6054.0554.0528,300
Jun 20, 201853.3554.7553.2054.5054.5040,000
Jun 19, 201851.2053.4850.6553.2553.2565,000
Jun 18, 201851.3051.6050.2951.5551.5534,600
Jun 15, 201851.0551.8551.0551.5551.5596,000
Jun 14, 201851.0551.5050.7551.5051.5065,800
Jun 13, 201850.3551.5050.2050.8550.8531,100
Jun 12, 201851.1051.8550.1050.3350.3342,600
Jun 11, 201851.5052.1050.4551.0551.0542,900
Jun 08, 201851.5052.2051.4551.7051.7046,200
Jun 07, 201851.4052.0050.7551.8551.8542,200
Jun 06, 201851.8552.6051.1551.7051.7041,300
Jun 05, 201851.7052.0051.0551.8051.8030,000
Jun 04, 201852.9052.9051.2551.7051.7027,500
Jun 01, 201850.6053.0050.3052.8552.8548,200
May 31, 201854.6054.7550.5050.5050.5048,500
May 30, 201853.3554.6352.2354.6054.6044,000
May 29, 201852.8554.3952.3553.3553.3519,500
May 25, 201853.2054.4052.4553.2553.2517,900
May 24, 201852.6053.7051.8553.4053.4015,000
May 23, 201853.1054.0052.4052.5552.5516,200
May 22, 201853.7054.0051.7553.2553.2548,700
May 21, 201852.8554.0052.8553.7053.7012,300
May 18, 201852.2553.6551.8552.8552.8524,400
May 17, 201851.8052.3051.8052.1052.1012,300
May 16, 201851.0552.3051.0551.8051.8025,400
May 15, 201850.8051.2550.3050.9550.9524,100
May 14, 201851.4551.9550.7050.7550.7546,400
May 11, 201852.1552.1550.6051.3051.3012,200
May 10, 201851.8052.4551.6052.2052.2039,700
May 09, 201850.6552.0050.2751.8051.8018,800
May 08, 201849.5050.7549.4050.5050.5021,700
May 07, 201849.8550.9048.6349.5549.5518,200
May 04, 201849.3050.7049.3049.8549.8513,200
May 03, 201850.2050.2548.8049.4049.4017,900
May 02, 201849.8550.8049.3550.3550.3520,500
May 01, 201849.1049.9048.6549.8049.8011,700
Apr 30, 201850.2552.1048.8549.0549.0534,300
Apr 27, 201850.9051.7050.3550.5550.5535,100
Apr 26, 201851.0551.7850.6050.9550.9514,500
Apr 25, 201851.5052.0051.2051.5051.5026,400
Apr 24, 201851.8552.1551.0051.8551.8537,700
Apr 23, 201851.8052.2551.2051.7051.7013,900
Apr 20, 201851.5052.2050.7051.8051.8022,500
Apr 19, 201851.8052.2051.3551.7051.7038,100
Apr 18, 201851.5052.6551.5052.1052.1020,100
Apr 17, 201850.5551.8050.5051.4551.4522,900
Apr 16, 201848.7550.9548.7550.2550.2515,200
Apr 13, 201851.4051.4049.2549.5049.5018,700
Apr 12, 201851.3051.5050.6050.6050.6017,000
Apr 11, 201850.1051.3949.5051.2551.2533,300
Apr 10, 201851.1552.3050.1050.2550.2531,800
Apr 09, 201850.0551.7549.9050.5550.5531,200
Apr 06, 201849.9550.1048.2549.6549.6551,400
Apr 05, 201850.0551.2049.5550.4550.4523,500
Apr 04, 201849.6550.7549.0050.5550.5526,000
Apr 03, 201848.9550.8548.7550.4050.4029,400
Apr 02, 201850.5550.5548.2548.4048.4026,500
Mar 29, 201849.9550.9049.3050.5550.5544,100
Mar 28, 201850.1550.1848.8049.6549.6543,100
Mar 27, 201851.7051.8049.7550.1050.1019,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...