$34.05 +0.35 (%) CorVel Corp - NASDAQ

Dec. 7, 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
12/7/201633.9534.5533.8534.0555,654
12/6/201633.1534.2033.1033.7071,424
12/5/201631.9032.9531.0032.90201,876
12/2/201631.8031.9531.6531.7041,050
12/1/201632.3032.6031.4831.7091,092
11/30/201632.8032.8532.2032.2065,726
11/29/201633.2533.6032.6532.7040,886
11/28/201633.2033.7533.0533.1584,370
11/25/201633.1033.5532.9033.1531,756
11/23/201633.1533.3032.9033.0037,325
11/22/201633.7534.6533.1033.4063,795
11/21/201634.4034.4033.3033.6356,337
11/18/201633.1534.6032.6534.05124,224
11/17/201632.2533.4032.2533.15120,327
11/16/201632.9033.0532.0532.2090,388
11/15/201633.1033.5532.8532.85116,160
11/14/201632.0033.1031.8533.00367,463
11/11/201632.0532.0531.8532.0082,756
11/10/201631.9532.0531.7031.9587,530
11/9/201632.0032.0031.1531.7090,965
11/8/201632.2032.4031.6031.9538,612
11/7/201632.7032.7031.9532.0054,269
11/4/201632.2532.7531.7531.8053,913
11/3/201631.9532.4531.6032.1034,344
11/2/201631.8032.4831.7031.8063,548
11/1/201634.2534.5531.9032.10162,644
10/31/201634.4034.5533.8534.5563,300
10/28/201633.4234.4633.4233.7854,019
10/27/201634.2034.2033.2933.57117,925
10/26/201634.0934.5533.3533.9664,015
10/25/201634.4134.6134.0534.3663,589
10/24/201634.7534.7534.3034.3774,264
10/21/201634.9035.1034.2934.60146,147
10/20/201635.3335.5035.0635.1636,569
10/19/201635.3635.6035.1735.2287,008
10/18/201635.4636.3135.4235.4993,739
10/17/201635.8135.8835.0735.1557,662
10/14/201635.8736.2735.6235.6765,218
10/13/201635.6936.1335.2635.5798,436
10/12/201635.9236.6935.5835.7559,256
10/11/201637.6237.9735.6235.7656,481
10/10/201636.8038.1036.8037.5253,212
10/7/201636.3936.9536.2536.8366,157
10/6/201636.6536.8536.2036.4338,354
10/5/201638.2738.2936.5936.7892,966
10/4/201638.1738.6537.6737.9547,458
10/3/201638.3838.3937.2138.2326,176
9/30/201638.3338.9037.9738.4049,658
9/29/201640.4940.4938.1538.1728,461
9/28/201638.8839.6438.5639.1134,072
9/27/201639.0039.4338.6038.8942,508
9/26/201638.5540.5338.5538.9636,372
9/23/201639.5140.1938.8739.8046,609
9/22/201639.0240.1338.9639.7454,107
9/21/201638.0339.4938.0339.4250,080
9/20/201638.0338.3137.5737.9132,511
9/19/201638.0338.3737.8037.9547,737
9/16/201637.4238.8335.6038.06102,952
9/15/201637.1237.7336.9337.3141,769
9/14/201637.8537.8937.0137.0618,423
9/13/201638.2738.5337.1037.8748,682
9/12/201638.2238.6337.8038.6339,069
9/9/201638.2738.8437.9137.9128,867
9/8/201638.1339.1538.1338.6845,889
9/7/201638.5139.9038.2338.7327,103
9/6/201639.2240.0838.4538.6331,303
9/2/201638.1238.8938.0838.8129,433
9/1/201638.1238.4937.4637.8434,563
8/31/201639.0639.0637.8838.4433,584
8/30/201638.7639.9938.6438.9217,740
8/29/201638.1039.2738.0838.9052,954
8/26/201638.5039.0837.7137.8475,296
8/25/201637.3039.1037.3038.5051,763
8/24/201639.6939.9239.0839.1627,917
8/23/201639.5940.3939.5939.7237,162
8/22/201639.1540.6438.7239.4460,464
8/19/201640.4640.4639.2939.4036,490
8/18/201640.1940.5239.8940.4335,373
8/17/201640.7541.7340.0240.2626,367
8/16/201641.9241.9240.5340.6033,373
8/15/201641.6942.6541.6842.1645,479
8/12/201641.8542.1941.4941.5648,612
8/11/201641.8042.2941.5741.6646,418
8/10/201642.0342.1341.4441.5829,627
8/9/201642.3742.4841.8242.1035,322
8/8/201643.5743.5742.0142.4338,282
8/5/201643.6845.2342.7943.3551,596
8/4/201643.2743.6042.3643.3246,673
8/3/201643.1943.9341.8343.2652,866
8/2/201646.6747.4842.7843.0293,529
8/1/201645.2246.9845.1246.8865,229
7/29/201645.7646.3845.2045.2061,587
7/28/201645.9646.3145.4345.6847,861
7/27/201645.1446.1344.2245.9330,086
7/26/201645.7045.7044.7045.0940,996
7/25/201646.0146.2945.1645.6353,150
7/22/201646.3846.8945.9646.2030,723
7/21/201645.8146.8745.7246.2335,121
7/20/201646.1846.6145.7545.9834,206
7/19/201645.7246.2245.5446.0528,682
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center