U.S. Markets closed

CorVel Corporation (CRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.80+0.03 (+0.03%)
At close: 4:00PM EDT

116.80 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021116.41117.96115.87116.80116.8044,000
May 17, 2021116.76117.51115.58116.77116.7732,100
May 14, 2021116.64117.90115.99116.47116.4726,100
May 13, 2021115.65117.35115.65116.85116.8543,400
May 12, 2021117.10118.68114.93115.38115.3846,500
May 11, 2021115.76118.66115.76117.17117.1737,900
May 10, 2021119.02120.56117.00117.39117.3936,600
May 07, 2021119.14121.00119.14119.52119.5222,200
May 06, 2021116.49119.81115.68119.48119.4839,100
May 05, 2021118.99118.99116.61116.82116.8226,100
May 04, 2021118.42119.23117.10118.24118.2435,300
May 03, 2021117.16120.25117.16118.76118.7662,500
Apr 30, 2021118.00119.07116.12117.01117.0151,400
Apr 29, 2021117.38118.96116.26118.29118.2946,600
Apr 28, 2021116.25117.95115.41116.51116.5123,900
Apr 27, 2021116.04117.00115.16116.23116.2351,800
Apr 26, 2021117.73119.14115.97116.65116.6529,500
Apr 23, 2021119.04120.48118.07118.19118.1941,600
Apr 22, 2021116.90119.51116.90117.91117.9131,800
Apr 21, 2021114.79119.06114.79118.03118.0366,000
Apr 20, 2021111.37114.59111.37114.28114.2857,000
Apr 19, 2021112.54113.11111.30112.27112.2733,600
Apr 16, 2021112.70113.74110.72113.23113.2333,400
Apr 15, 2021110.68111.92109.41111.74111.7425,400
Apr 14, 2021108.30110.81108.30110.73110.7343,500
Apr 13, 2021108.03108.98107.06107.75107.7527,600
Apr 12, 2021106.50108.09105.81107.70107.7030,900
Apr 09, 2021105.44107.26105.44106.94106.9425,500
Apr 08, 2021105.07105.93104.00105.87105.8751,800
Apr 07, 2021105.50105.74103.29104.23104.2332,600
Apr 06, 2021103.72106.05103.72105.34105.3430,700
Apr 05, 2021105.21105.37102.60103.89103.8920,800
Apr 01, 2021103.06106.26103.06104.61104.6124,300
Mar 31, 2021102.00104.11100.68102.59102.5957,300
Mar 30, 2021105.23105.44101.69102.00102.0024,400
Mar 29, 2021105.03106.99104.65104.65104.6542,700
Mar 26, 2021104.93105.57102.60105.33105.3338,600
Mar 25, 2021101.98103.87101.98103.77103.7723,700
Mar 24, 2021103.01105.63102.11102.76102.7638,000
Mar 23, 2021101.81103.04100.78102.70102.7037,800
Mar 22, 2021105.99106.63102.29102.74102.7433,700
Mar 19, 2021105.76106.03104.40106.03106.03105,600
Mar 18, 2021104.74105.70103.00105.42105.4242,500
Mar 17, 2021110.49110.49104.65105.88105.8835,500
Mar 16, 2021110.94111.42108.07110.21110.2139,900
Mar 15, 2021108.84110.47107.19110.46110.4645,800
Mar 12, 2021106.05110.29105.89109.88109.88107,000
Mar 11, 2021106.41107.32105.36106.40106.4042,000
Mar 10, 2021103.77106.72103.77106.33106.3334,700
Mar 09, 2021106.74107.86103.58103.62103.6241,900
Mar 08, 2021105.53108.00105.00105.78105.7847,000
Mar 05, 2021103.98106.25102.49105.83105.8362,300
Mar 04, 2021102.84104.73102.40102.78102.7848,400
Mar 03, 2021102.07104.46101.05102.52102.5242,700
Mar 02, 2021105.47105.47102.18102.66102.6638,400
Mar 01, 2021102.71105.77102.54105.64105.6437,100
Feb 26, 2021101.71103.40100.60101.50101.5062,800
Feb 25, 2021103.54103.54101.50101.50101.5038,000
Feb 24, 2021102.35105.02102.35103.54103.5431,600
Feb 23, 2021102.22104.05102.22102.32102.3230,800
Feb 22, 2021102.68104.20101.06102.40102.4044,000
Feb 19, 2021104.11107.97103.77104.09104.0926,500
Feb 18, 2021105.36106.47102.97103.95103.9559,700
Feb 17, 2021102.33107.48102.33105.87105.8771,200
Feb 16, 2021101.84103.46100.97102.52102.52194,500
Feb 12, 2021104.58104.58101.00101.95101.95133,000
Feb 11, 2021106.73109.62103.91104.40104.4050,100
Feb 10, 2021105.45108.50105.45106.74106.7438,200
Feb 09, 2021105.22107.58104.75105.86105.8642,600
Feb 08, 2021104.00106.63103.72106.27106.2738,000
Feb 05, 2021103.30104.75102.52104.33104.3326,100
Feb 04, 2021102.02103.94101.95103.31103.3125,100
Feb 03, 2021101.73103.30100.70102.12102.1224,200
Feb 02, 2021102.28102.77101.21102.56102.5618,400
Feb 01, 202199.21102.1899.00100.67100.6739,300
Jan 29, 2021100.08101.3498.4198.8298.8243,100
Jan 28, 202199.3299.9798.7599.7999.7940,500
Jan 27, 202199.62100.5897.3999.0999.0941,400
Jan 26, 2021103.00103.00100.89101.09101.0932,900
Jan 25, 2021104.02104.02101.77102.21102.2131,200
Jan 22, 2021103.21104.74102.15104.40104.4034,300
Jan 21, 2021105.83105.83103.50103.80103.8025,200
Jan 20, 2021106.07108.00104.76104.98104.9828,200
Jan 19, 2021105.86108.04105.59106.42106.4229,200
Jan 15, 2021104.92107.04103.94105.51105.5133,100
Jan 14, 2021106.76108.27105.38105.38105.3828,900
Jan 13, 2021106.66107.58105.14106.55106.5540,400
Jan 12, 2021104.48106.66104.48106.51106.5123,900
Jan 11, 2021106.65107.16102.83104.63104.6333,500
Jan 08, 2021110.67110.67107.00107.70107.7033,800
Jan 07, 2021108.34110.80107.84109.74109.7427,400
Jan 06, 2021106.49110.29106.49108.65108.6572,000
Jan 05, 2021104.71107.15104.58105.79105.7935,800
Jan 04, 2021106.04106.92105.35105.55105.5546,400
Dec 31, 2020106.09106.79104.21106.00106.0020,600
Dec 30, 2020104.94106.39104.46105.76105.7625,100
Dec 29, 2020104.31105.80102.90105.40105.4025,700
Dec 28, 2020103.93105.90101.81104.76104.7638,700
Dec 24, 2020106.34106.86103.08104.11104.1114,500
Dec 23, 2020104.19106.47104.19106.01106.0125,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...