CorVel Corporation

CRVL · NASDAQ

Prices in USD

Historical prices

CorVel Corporation (CRVL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 3, 202670.4070.4068.2168.6868.68298,100
Sep 2, 202669.5071.3369.5070.3970.39161,300
Sep 1, 202668.9970.5068.8469.7469.74191,000
Aug 31, 202669.3769.5768.5168.8868.88189,300
Aug 28, 202669.3370.4669.1369.2469.2499,700
Aug 27, 202669.9370.9969.2469.4369.43112,700
Aug 26, 202670.0570.9968.0570.3670.36111,300
Aug 25, 202670.7171.0168.4970.1470.14102,300
Aug 24, 202670.4471.6870.3971.2371.23152,500
Aug 21, 202670.0170.4669.0870.1570.15113,900
Aug 20, 202670.4872.5869.9470.2170.21210,200
Aug 19, 202668.0770.9868.0070.7870.78168,400
Aug 18, 202667.4468.5366.6467.3467.34192,400
Aug 17, 202665.0666.9864.4866.8766.87195,300
Aug 14, 202664.5365.8563.9165.7365.73199,400
Aug 13, 202663.0664.6662.4364.4264.42108,700
Aug 12, 202660.6062.9159.7662.7562.75116,000
Aug 11, 202661.6162.2260.9561.2061.20129,000
Aug 10, 202662.1763.1661.5661.7161.71160,400
Aug 7, 202662.3563.8360.8562.5662.56145,100
Aug 6, 202662.8462.8459.7862.4562.45234,400
Aug 5, 202659.0664.6558.7062.5762.57418,700
Aug 4, 202659.9660.3458.9259.1059.10222,600
Aug 3, 202660.9761.8360.3760.6260.62196,200
Jul 31, 202659.0460.2558.7460.0660.06181,400