CorVel Corporation

CRVL · NASDAQ

Prices in USD

Historical prices

CorVel Corporation (CRVL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 9, 202676.5677.5375.7177.1677.16157,300
Oct 8, 202676.6177.1775.8176.3576.35199,100
Oct 7, 202675.5377.4975.5376.4976.49226,000
Oct 6, 202676.4476.7875.3775.8375.83175,300
Oct 5, 202675.3976.9075.2776.0076.00270,900
Oct 2, 202675.3976.0074.3775.4775.47168,800
Oct 1, 202674.8975.8674.5174.7274.72216,700
Sep 30, 202674.8775.3974.2174.5574.55306,700
Sep 29, 202673.3874.4973.3474.4774.47129,900
Sep 28, 202674.4675.1973.5973.8473.84249,700
Sep 25, 202673.7375.0073.7374.3374.33213,800
Sep 24, 202673.4373.9772.5073.7373.73151,100
Sep 23, 202673.5974.4472.8273.3073.30163,300
Sep 22, 202672.0973.9671.6673.5973.59247,100
Sep 21, 202670.8872.0070.5871.8371.83170,400
Sep 18, 202670.0371.3069.1570.6770.67558,800
Sep 17, 202671.5971.6070.3070.5170.51118,700
Sep 16, 202671.4971.5570.3571.2371.23149,400
Sep 15, 202671.5773.0070.3371.6571.65233,300
Sep 14, 202669.4072.2769.3772.1872.18380,000
Sep 11, 202668.3269.4066.9569.2769.27213,700
Sep 10, 202666.7868.0966.1067.6967.69215,700
Sep 9, 202667.2567.2565.1866.4466.44239,400
Sep 8, 202667.1167.8665.9267.6767.67179,600
Sep 4, 202668.5368.9067.3968.2368.23178,900