$32.94 -2.12 (%) CorVel Corp - NASDAQ

Jan. 30, 2015 | 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
1/30/201534.7535.4532.6432.94121,938
1/29/201534.1735.1933.6535.0665,933
1/28/201534.1136.0234.1134.4534,778
1/27/201534.5335.2734.5234.7541,228
1/26/201535.2935.2934.3335.0049,429
1/23/201535.8736.1635.0735.0923,622
1/22/201535.3936.0233.6335.7639,634
1/21/201534.5935.2634.4535.2664,475
1/20/201534.5335.1833.6034.8059,098
1/16/201533.8734.9433.2934.4357,590
1/15/201534.0734.3833.5634.0146,679
1/14/201533.8734.4033.7734.0930,631
1/13/201534.1534.5733.6034.1969,923
1/12/201534.3634.4433.6033.6851,462
1/9/201535.2535.4334.1634.3325,165
1/8/201535.1036.0335.1035.3774,932
1/7/201535.2135.2134.0734.7540,324
1/6/201536.4736.4734.4734.8132,176
1/5/201536.4736.8535.8936.4334,851
1/2/201537.3637.9336.3236.7922,054
12/31/201437.8538.3437.1137.2232,104
12/30/201437.0737.8837.0737.5724,623
12/29/201436.3537.5236.3537.0424,264
12/26/201436.5137.4736.0936.1828,664
12/24/201436.9336.9335.9236.3517,015
12/23/201435.3636.1234.9235.9027,155
12/22/201435.1035.4334.7435.3267,436
12/19/201435.9836.4534.7034.91221,426
12/18/201435.9336.4234.9636.0849,094
12/17/201434.0435.7433.5935.5959,840
12/16/201434.3834.8331.9534.0977,333
12/15/201434.6534.7733.9234.4853,298
12/12/201435.9236.0035.0135.1133,097
12/11/201435.7537.3135.7536.3633,490
12/10/201436.6937.1236.3836.4580,654
12/9/201435.9437.2335.5936.9554,673
12/8/201436.1837.1435.7936.1972,524
12/5/201436.3337.0735.6936.2263,060
12/4/201436.8337.2036.0436.3494,626
12/3/201435.5037.2535.0836.75155,694
12/2/201434.6535.5034.2135.3884,094
12/1/201434.6234.9933.8134.4790,155
11/28/201435.0535.5834.4534.6634,810
11/26/201434.9235.3634.9135.0336,823
11/25/201434.5535.3834.1734.7947,622
11/24/201433.6734.7732.9434.6236,520
11/21/201434.2434.2433.4833.7022,332
11/20/201433.4633.7733.0333.7024,317
11/19/201434.5134.5133.3633.5035,531
11/18/201433.8935.0633.8934.4838,040
11/17/201434.1134.3833.8033.8925,104
11/14/201434.6934.8634.1934.2336,040
11/13/201434.2635.1534.2634.7956,590
11/12/201434.3934.9434.1834.8631,596
11/11/201434.8634.9234.1634.5943,082
11/10/201434.5435.1034.0034.7843,330
11/7/201434.9235.2334.3234.4557,507
11/6/201434.5035.4134.4435.4134,805
11/5/201434.8134.9833.9634.5449,595
11/4/201433.9734.7833.8434.6426,688
11/3/201434.2934.5033.8434.1947,664
10/31/201435.0335.3334.2634.4262,324
10/30/201432.8534.5932.8534.3433,984
10/29/201432.0233.3932.0233.0440,964
10/28/201433.0033.6332.7733.13121,352
10/27/201432.9533.3332.7133.0551,859
10/24/201433.0733.0732.7232.9827,353
10/23/201433.0133.4632.5932.9838,152
10/22/201432.9933.1632.5732.6527,062
10/21/201432.8833.2232.8033.0230,822
10/20/201432.6332.9532.4632.8254,401
10/17/201433.4033.4832.5032.6847,812
10/16/201432.8333.6532.7032.8852,853
10/15/201432.1633.6931.8333.34110,911
10/14/201433.3433.4132.4932.5247,890
10/13/201432.5033.4632.4532.9843,913
10/10/201431.8733.0731.4732.6589,464
10/9/201432.6732.8132.0532.0645,229
10/8/201432.5532.9532.2832.8086,361
10/7/201433.7133.8032.6232.7892,021
10/6/201434.3134.3233.8033.8545,134
10/3/201434.2834.3133.7134.1358,462
10/2/201434.0034.6533.7934.0038,058
10/1/201434.1234.6333.7234.0347,497
9/30/201434.4434.8634.0234.0596,905
9/29/201434.6435.6834.6434.8443,979
9/26/201434.9535.6728.0835.2335,682
9/25/201435.4335.4334.6135.0436,163
9/24/201435.5236.0235.3035.4545,762
9/23/201435.5035.6335.1135.5445,757
9/22/201435.7236.2935.2435.7548,900
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center