CorVel Corporation

CRVL · NASDAQ

Prices in USD

Historical prices

CorVel Corporation (CRVL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 22, 202568.3569.7667.7468.4868.48201,000
Dec 19, 202570.0470.1368.4068.7868.78525,800
Dec 18, 202571.0071.5969.7070.2470.24156,800
Dec 17, 202570.1871.4069.8570.8370.83110,300
Dec 16, 202570.8171.1269.9670.5470.54155,100
Dec 15, 202570.2571.2969.9170.8170.81199,100
Dec 12, 202570.9471.3069.4169.9369.93184,100
Dec 11, 202569.5871.2369.5870.6270.62164,900
Dec 10, 202567.0769.1266.4969.1269.12277,600
Dec 9, 202568.6069.5366.8867.0767.07180,100
Dec 8, 202569.4570.9368.2068.3868.38232,800
Dec 5, 202570.6070.6068.5069.1769.17202,700
Dec 4, 202571.4472.0470.2970.3670.36147,800
Dec 3, 202572.1072.5271.2671.4471.44144,800
Dec 2, 202572.9872.9871.8471.9671.96158,100
Dec 1, 202572.7774.4572.1572.3272.32196,700
Nov 28, 202573.6274.4572.4373.1873.1895,900
Nov 26, 202573.9175.3773.1473.2973.29254,100
Nov 25, 202574.4076.4374.1574.3374.33205,300
Nov 24, 202574.0074.6073.1873.8873.88222,200
Nov 21, 202571.8874.5671.8873.8573.85201,800
Nov 20, 202572.3173.4171.3671.6971.69116,700
Nov 19, 202572.7573.0071.2571.5971.59116,200
Nov 18, 202572.8173.2171.8173.0973.09124,500
Nov 17, 202574.1274.6472.2772.7072.70145,700