$45.26 0.00 (%) CorVel Corp - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVL historical data

Date Open High Low Close Volume
5/3/201645.6745.7244.7445.2634,995
5/2/201645.3545.4244.6445.2833,806
4/29/201644.6345.5043.5945.2043,227
4/28/201644.5745.4444.1944.7545,822
4/27/201644.2145.0444.2144.9034,685
4/26/201643.6644.5743.6644.4324,852
4/25/201644.3644.3643.3343.9462,547
4/22/201643.5745.2043.5244.3362,699
4/21/201644.1144.8643.4043.7843,647
4/20/201643.2944.8142.6444.1841,801
4/19/201642.9443.4842.5943.3279,521
4/18/201642.0342.9842.0342.6030,936
4/15/201641.0542.4341.0542.0438,384
4/14/201641.4241.7341.1541.2320,737
4/13/201641.2742.0441.0841.3034,393
4/12/201640.4741.3140.4740.8843,256
4/11/201640.9641.9240.1240.1834,413
4/8/201640.5141.8940.5140.8335,089
4/7/201640.7842.1640.7341.2876,759
4/6/201640.3141.3040.3141.1425,621
4/5/201640.6342.0240.0040.1533,806
4/4/201641.3641.4140.5840.8437,117
4/1/201639.6441.4538.8641.2047,244
3/31/201640.6141.5539.1239.42109,041
3/30/201641.9542.0041.0941.1535,158
3/29/201640.1441.9140.0041.8637,761
3/28/201640.3940.6540.0240.1535,893
3/24/201640.0640.6139.7240.4726,443
3/23/201640.3441.0539.9640.0331,370
3/22/201641.0841.7540.4740.5428,096
3/21/201641.0142.1740.7241.3461,714
3/18/201640.8641.1840.2541.0472,431
3/17/201639.8040.9639.3040.6041,047
3/16/201639.2540.3839.2539.9827,991
3/15/201639.7140.0538.9539.4552,454
3/14/201640.5340.9539.7639.8560,895
3/11/201640.2841.8940.2840.7158,016
3/10/201639.5940.5639.5940.2145,231
3/9/201639.9040.5639.4439.5976,962
3/8/201639.1040.1238.8839.60160,282
3/7/201639.7340.1238.6439.07158,437
3/4/201640.5740.6439.8639.9769,130
3/3/201640.8741.0740.6040.6557,428
3/2/201641.5541.7340.1241.08107,595
3/1/201641.9442.1741.4541.7845,544
2/29/201641.1041.9041.1041.4971,896
2/26/201642.4642.4641.0541.3962,465
2/25/201643.2244.0041.9542.1378,227
2/24/201642.4443.4042.1842.9440,441
2/23/201642.7143.2742.4042.9049,969
2/22/201643.8344.5342.6142.7137,008
2/19/201643.6444.9743.4143.6448,373
2/18/201643.9944.6543.4143.5331,157
2/17/201642.3644.0642.3643.7742,423
2/16/201642.5243.6641.5242.7664,452
2/12/201642.7942.7941.7342.0946,981
2/11/201642.4043.3541.9642.7631,474
2/10/201642.0544.4241.9643.10109,634
2/9/201642.2445.0041.7041.8842,772
2/8/201641.7842.9041.3342.4651,352
2/5/201643.1443.2441.8241.8869,797
2/4/201644.4344.8743.0943.1441,632
2/3/201646.2446.2443.1744.7846,421
2/2/201645.5046.5843.3046.3753,566
2/1/201645.5046.9245.2345.8553,276
1/29/201643.9345.9743.8745.6265,010
1/28/201643.8843.9942.9843.4734,029
1/27/201643.4743.8742.9643.0654,525
1/26/201642.9544.9942.0443.5665,699
1/25/201643.3943.8642.5542.7354,843
1/22/201643.0044.6543.0043.4037,723
1/21/201642.6142.9742.0142.6351,727
1/20/201642.2443.1441.4342.3464,134
1/19/201642.9643.1842.2942.5847,761
1/15/201642.1542.8541.5542.5562,056
1/14/201642.3743.6042.2543.0840,173
1/13/201643.0043.8642.1242.2353,258
1/12/201644.0344.0342.8943.3846,920
1/11/201642.8344.5442.8343.5250,906
1/8/201644.2545.0242.5042.64117,625
1/7/201643.2544.9442.9344.3567,344
1/6/201643.9744.5543.3243.5766,129
1/5/201643.6744.7243.5544.2940,416
1/4/201643.0643.9141.9143.4666,938
12/31/201545.0045.4143.6243.92140,774
12/30/201545.5146.2044.8644.9874,695
12/29/201544.9445.3544.6645.2343,513
12/28/201544.0044.4043.3444.3042,930
12/24/201542.4444.5442.4244.0339,329
12/23/201542.9043.2441.9442.1735,973
12/22/201542.2742.9041.8942.5836,398
12/21/201541.2042.2141.1142.1348,158
12/18/201540.4041.5339.9641.33216,433
12/17/201540.7441.2440.5540.6554,680
12/16/201539.8540.9639.1440.5262,750
12/15/201538.8939.7938.7239.6456,124
12/14/201537.8338.8537.6038.6759,171
12/11/201537.7038.6437.7037.8727,090
12/10/201538.3238.6637.9838.2027,353
12/9/201539.0339.2537.9738.1136,373
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center