CorVel Corporation

CRVL · NasdaqGS

Prices in USD

Historical prices

CorVel Corporation (CRVL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 202666.5769.5366.5768.8368.83224,600
Jan 28, 202668.4069.1266.1667.0967.09225,000
Jan 27, 202670.1370.4668.3068.4568.45177,800
Jan 26, 202669.8871.3369.8870.6670.66178,700
Jan 23, 202670.6870.7869.1669.8869.88124,300
Jan 22, 202670.0071.2969.4271.0571.05170,800
Jan 21, 202669.2171.2168.4469.9169.91201,000
Jan 20, 202667.9669.3767.3569.2769.27160,300
Jan 16, 202669.0069.0768.2568.5968.59165,600
Jan 15, 202666.6869.3966.2069.1869.18118,400
Jan 14, 202668.3569.0866.5966.6866.6890,100
Jan 13, 202670.5871.2467.7168.4168.41108,100
Jan 12, 202670.8971.3969.0070.5870.58154,700
Jan 9, 202671.6372.6869.8471.4271.42242,500
Jan 8, 202670.1372.4569.5872.0072.00161,400
Jan 7, 202669.6470.8368.3770.3770.37210,600
Jan 6, 202667.7769.7867.3469.4869.48153,800
Jan 5, 202665.4768.7965.4768.1468.14182,800
Jan 2, 202667.5468.1765.5465.7465.74137,600
Dec 31, 202568.3668.5667.5167.6767.67107,100
Dec 30, 202568.3668.6167.9868.2668.26104,400
Dec 29, 202569.1869.4468.4768.6068.60107,700
Dec 26, 202568.5869.5668.4769.0969.09122,500
Dec 24, 202568.0069.3968.0068.8868.8878,900
Dec 23, 202568.6368.6367.7468.0468.04371,000