CRVL - CorVel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201963.4065.1363.2464.2164.2141,300
Jan 17, 201963.3164.6462.9863.2163.2158,800
Jan 16, 201961.8163.6861.7163.6863.6833,200
Jan 15, 201960.6462.6460.6461.9861.9831,700
Jan 14, 201961.9962.5060.5460.8060.8034,200
Jan 11, 201961.5762.5861.4162.0062.0033,200
Jan 10, 201961.5062.7861.1461.8761.8737,200
Jan 09, 201962.4463.2761.7861.9261.9240,300
Jan 08, 201963.4863.9962.1962.3162.3133,600
Jan 07, 201962.3863.7662.3763.1063.1027,500
Jan 04, 201961.1263.2560.6962.3962.3934,700
Jan 03, 201962.1862.1860.6260.7360.7329,300
Jan 02, 201961.2062.6760.9962.3062.3049,600
Dec 31, 201862.9763.3560.5961.7261.7251,600
Dec 28, 201861.8663.2960.9962.7362.7329,900
Dec 27, 201860.6261.8759.6961.8761.8734,900
Dec 26, 201859.7361.9959.7361.4961.4929,400
Dec 24, 201859.5861.1459.1659.4559.4521,300
Dec 21, 201860.4962.7759.8059.8859.88128,900
Dec 20, 201861.0462.1460.0860.5460.5442,100
Dec 19, 201862.4163.7260.9461.0461.0454,600
Dec 18, 201863.1363.7862.1162.4262.4241,600
Dec 17, 201864.1066.0362.3762.6362.6361,500
Dec 14, 201865.1765.4664.2264.2664.2630,200
Dec 13, 201866.7567.7065.1565.8365.8339,300
Dec 12, 201866.4267.6165.2866.7566.7526,900
Dec 11, 201866.5567.0065.0365.8365.8321,800
Dec 10, 201864.8566.0264.0365.9865.9826,600
Dec 07, 201865.9766.1164.6064.8964.8931,400
Dec 06, 201865.1266.1664.0166.1566.1536,200
Dec 04, 201869.9870.0465.8365.9065.9032,500
Dec 03, 201870.3170.7367.8370.2470.2440,500
Nov 30, 201869.1270.2067.6469.7069.7077,300
Nov 29, 201867.2469.0667.2468.9668.9631,800
Nov 28, 201865.7167.9665.0567.7267.7249,000
Nov 27, 201866.0066.5065.1165.6165.6132,500
Nov 26, 201865.7466.1865.2065.9965.9929,100
Nov 23, 201864.2065.7764.2065.6065.6013,400
Nov 21, 201864.1465.8364.1464.6564.6538,400
Nov 20, 201864.8165.5664.1264.1364.1318,700
Nov 19, 201865.1165.9164.4265.4465.4443,700
Nov 16, 201864.1865.4864.1865.1265.1268,300
Nov 15, 201862.2365.0362.2364.7564.7558,800
Nov 14, 201863.8767.1062.6462.8962.8926,800
Nov 13, 201864.4865.1362.9063.4963.4925,200
Nov 12, 201863.7065.6663.7064.2464.2434,300
Nov 09, 201864.6765.5463.5363.9963.9922,100
Nov 08, 201864.5066.3363.3864.8764.8738,800
Nov 07, 201861.9164.9561.9164.5464.5437,200
Nov 06, 201861.7264.0061.3561.9161.9156,500
Nov 05, 201860.0062.0059.9061.8961.8956,400
Nov 02, 201859.3359.9758.5659.7759.7735,200
Nov 01, 201858.1259.9458.1059.3259.3247,800
Oct 31, 201858.7959.8857.9657.9657.9625,600
Oct 30, 201855.0758.5855.0758.4258.4237,500
Oct 29, 201855.5357.1154.2454.9154.9133,000
Oct 26, 201853.8855.3852.5955.1055.1033,100
Oct 25, 201853.1855.4453.1854.4654.4630,900
Oct 24, 201854.2354.2452.8652.8652.8626,500
Oct 23, 201853.6755.2353.0354.2054.2026,400
Oct 22, 201853.9655.6853.9654.3754.3726,800
Oct 19, 201855.1255.4353.7953.8553.8532,400
Oct 18, 201855.9156.4854.4155.1455.1427,900
Oct 17, 201856.7656.8055.8056.1756.1716,700
Oct 16, 201854.5657.5952.9957.0957.0943,500
Oct 15, 201853.6055.1053.6054.3154.3133,600
Oct 12, 201855.6457.6652.3053.6453.6446,200
Oct 11, 201857.1057.5255.0155.1355.1332,100
Oct 10, 201857.7458.3957.0457.3857.3837,500
Oct 09, 201857.2258.5057.2257.8857.8835,600
Oct 08, 201856.6457.2556.1557.2157.2129,000
Oct 05, 201857.6758.2855.6456.6456.6486,100
Oct 04, 201858.1958.7157.1257.7257.7240,800
Oct 03, 201858.0958.6757.4458.3858.3863,600
Oct 02, 201859.9960.0057.8958.0558.0536,600
Oct 01, 201860.3660.4259.6160.0060.0039,900
Sep 28, 201859.4560.4059.2560.2560.2539,800
Sep 27, 201860.0560.1559.3559.6559.6536,100
Sep 26, 201860.1060.5059.5060.0560.0527,000
Sep 25, 201860.5060.6560.0560.1560.1526,900
Sep 24, 201858.8560.8358.0560.6060.6039,000
Sep 21, 201859.5559.9558.6558.8058.80164,900
Sep 20, 201859.0559.9058.7559.6059.6029,000
Sep 19, 201860.0560.1558.7059.1059.1035,200
Sep 18, 201859.9060.8559.9060.1060.1023,600
Sep 17, 201860.2060.8059.7060.0060.0045,000
Sep 14, 201859.0560.5059.0560.5060.5037,400
Sep 13, 201859.7560.5059.0559.0559.0529,700
Sep 12, 201858.6559.7057.9059.5559.5529,100
Sep 11, 201857.5059.3057.3558.6058.6032,000
Sep 10, 201859.1059.5057.4057.5557.5524,000
Sep 07, 201859.5559.5558.4059.1059.1026,700
Sep 06, 201859.2560.0059.1059.7059.7030,400
Sep 05, 201859.3060.3558.8059.1559.1526,300
Sep 04, 201859.3059.5558.2559.4559.4527,200
Aug 31, 201859.2059.7558.2559.4559.4525,700
Aug 30, 201859.6559.6558.6059.3559.3525,600
Aug 29, 201860.2060.6559.7559.8059.8025,900
Aug 28, 201859.9560.3959.8560.3060.3012,800
Aug 27, 201860.3060.8059.5060.2560.2530,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...