$35.75 -0.15 (%) CorVel Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVL historical data

Date Open High Low Close Volume
9/19/201436.0636.1735.1735.75374,051
9/18/201435.1236.0235.1235.9038,994
9/17/201435.6935.7234.7235.0446,947
9/16/201435.7735.9335.2535.5831,762
9/15/201436.2336.4135.6135.7644,177
9/12/201436.9837.2435.5336.1174,904
9/11/201437.4437.7536.9437.1840,708
9/10/201437.5037.7837.0837.5630,031
9/9/201438.5838.5837.4037.6255,236
9/8/201439.2639.3238.5338.7745,272
9/5/201439.4639.8939.2339.5222,798
9/4/201440.3540.9239.4639.6422,724
9/3/201441.2041.4740.0640.4425,834
9/2/201441.1141.2640.5340.9616,338
8/29/201440.7941.2840.7940.9019,120
8/28/201440.4741.0040.2540.7939,254
8/27/201440.4340.7940.2740.4922,510
8/26/201439.9440.6539.7340.5028,143
8/25/201440.5340.9539.6239.7242,539
8/22/201440.5341.1140.0040.1320,213
8/21/201439.9341.0239.1940.4534,336
8/20/201440.5641.4139.8039.9221,999
8/19/201440.2540.8140.2540.6617,501
8/18/201440.1040.1039.6440.0929,385
8/15/201440.1640.2539.2839.7236,823
8/14/201440.1040.2839.7239.8025,937
8/13/201440.1040.5639.6139.9762,481
8/12/201441.1341.7940.1140.3644,343
8/11/201441.1141.7740.9941.3015,869
8/8/201440.2541.4640.2540.7635,415
8/7/201440.9540.9540.1440.2829,431
8/6/201439.9941.2439.9940.6421,971
8/5/201440.1840.6640.0040.1325,323
8/4/201440.1540.9239.7940.5724,378
8/1/201440.2640.3939.4140.0238,630
7/31/201441.3641.3640.2840.2837,326
7/30/201442.2742.4241.4941.9719,546
7/29/201442.5742.9341.7542.1035,650
7/28/201442.5343.1142.0442.4841,544
7/25/201442.9443.1142.5142.5519,530
7/24/201443.4344.4943.1343.3330,086
7/23/201443.4744.0542.8543.6122,073
7/22/201443.1744.1243.1743.5319,072
7/21/201443.5843.5841.6643.1229,203
7/18/201442.6244.0242.6243.8042,051
7/17/201443.5643.9942.5042.7631,298
7/16/201444.6344.6343.5543.7129,430
7/15/201445.3245.4944.1044.1631,169
7/14/201445.6545.9744.1145.4627,190
7/11/201445.2345.5444.7545.1228,275
7/10/201445.1345.6544.9845.3533,304
7/9/201445.5945.9445.3445.7030,225
7/8/201445.6545.8444.9545.5675,814
7/7/201445.4046.0345.1245.4836,247
7/3/201446.3046.9845.9546.2627,310
7/2/201446.1347.2146.0646.3930,058
7/1/201445.1546.8545.1546.0245,838
6/30/201444.9445.6844.8845.1852,287
6/27/201444.3245.4743.9645.24149,500
6/26/201444.5445.0043.9944.7142,933
6/25/201442.9144.5942.8144.3142,214
6/24/201443.2644.5543.1843.2843,437
6/23/201443.8244.0143.0043.3776,966
6/20/201443.4543.9643.2243.8598,585
6/19/201443.2743.6242.8443.1932,106
6/18/201443.6043.6042.6442.9743,558
6/17/201444.0244.3143.1543.6059,461
6/16/201444.8244.8243.1943.8945,887
6/13/201445.7945.7944.5644.6933,434
6/12/201446.1646.5545.0345.4837,270
6/11/201446.7846.8945.8546.2438,980
6/10/201446.9047.2346.3247.1823,876
6/9/201446.9547.2345.9947.2041,883
6/6/201446.6347.6646.6347.1136,204
6/5/201445.0046.4744.1346.2729,404
6/4/201444.9745.7244.7144.9232,172
6/3/201445.7546.1745.0145.2756,905
6/2/201447.0947.0945.7645.9753,639
5/30/201447.2447.6046.6547.2251,625
5/29/201447.8147.9245.5447.0128,402
5/28/201447.3947.8746.8447.2243,843
5/27/201447.2048.1247.0047.7426,191
5/23/201445.9947.2044.8746.8437,113
5/22/201446.3646.9145.4245.8140,607
5/21/201445.9746.6445.5246.1151,097
5/20/201446.4746.7445.0645.6752,051
5/19/201445.4346.8445.0746.6834,887
5/16/201445.6145.7042.1845.7034,171
5/15/201444.5746.0843.9145.5860,479
5/14/201445.8146.2144.4144.8256,772
5/13/201447.4048.0345.7245.9372,107
5/12/201446.3147.8046.3147.6549,378
5/9/201444.5746.3044.5745.9554,661
5/8/201445.2146.5644.6444.8647,699
5/7/201445.3046.0144.1745.4755,941
5/6/201446.1246.1845.0145.1354,450
5/5/201444.9946.8044.7846.4192,449
5/2/201445.9346.3344.4645.3540,858
5/1/201445.5246.4144.9045.7153,439
4/30/201445.2546.4644.7045.5493,814
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center