CRVL - CorVel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 201860.1060.9559.8560.1560.1525,000
Aug 23, 201859.8060.6559.3060.3060.3019,000
Aug 22, 201858.7060.2058.7059.9059.9021,400
Aug 21, 201859.5060.4558.5558.9058.9046,400
Aug 20, 201859.3559.7558.9559.5059.5028,100
Aug 17, 201858.3559.6058.3559.3059.3033,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...