CRVL - CorVel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 201851.5051.6550.2051.6551.6522,300
Mar 23, 201852.8053.0050.7050.9050.9027,100
Mar 22, 201852.8053.7051.8052.7552.7526,700
Mar 21, 201853.4054.0052.7553.1053.1040,400
Mar 20, 201853.1553.7552.3053.4553.4538,500
Mar 19, 201852.6053.4051.9553.1053.1057,000
Mar 16, 201851.4053.8550.7553.0053.00124,000
Mar 15, 201852.0552.0550.3051.4551.4542,700
Mar 14, 201851.0552.1550.4551.9551.9523,800
Mar 13, 201852.3053.0550.4050.7550.7536,400
Mar 12, 201851.9552.9451.5851.9551.9533,400
Mar 09, 201851.0052.2549.4052.0552.0534,800
Mar 08, 201850.0550.9549.0550.9550.9527,900
Mar 07, 201849.6050.4548.2050.0550.0518,100
Mar 06, 201849.1550.1048.4549.5049.5042,000
Mar 05, 201848.3549.6348.3548.9048.9019,900
Mar 02, 201847.3048.8046.4548.4548.4523,400
Mar 01, 201848.9049.1546.7547.7047.7060,300
Feb 28, 201849.3049.3648.6548.9548.9521,800
Feb 27, 201849.9050.0549.0549.2049.2041,400
Feb 26, 201848.0550.0048.0549.9049.9019,700
Feb 23, 201848.8548.8547.4548.0548.0545,400
Feb 22, 201849.3549.6348.4048.6548.6535,700
Feb 21, 201849.0550.7548.9549.3549.3512,700
Feb 20, 201849.9050.2548.6548.8548.8524,700
Feb 16, 201849.7550.5049.7550.3050.3017,300
Feb 15, 201849.8050.3048.9549.9549.9518,700
Feb 14, 201849.3049.9548.6549.2049.2019,300
Feb 13, 201848.9050.4548.5049.9049.9029,500
Feb 12, 201850.3550.3549.2549.4049.4050,700
Feb 09, 201849.4550.7548.3550.2050.2035,700
Feb 08, 201851.3051.3048.8048.8048.8067,000
Feb 07, 201851.6551.8050.5551.2551.2519,700
Feb 06, 201849.8552.3549.0552.1552.1548,700
Feb 05, 201850.6051.9549.3550.9050.9042,300
Feb 02, 201852.9553.1751.0551.4051.4029,500
Feb 01, 201851.5053.5051.1053.4053.4051,800
Jan 31, 201854.9555.5551.5851.6551.6542,200
Jan 30, 201854.3056.6053.2054.4554.4546,900
Jan 29, 201853.6554.6553.2053.7053.7038,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...