CORVEL $49.00


17/5/2013 04:17 PM  |  NASDAQ : CRVL  |  Industries : Finance and Insurance / Agencies, Brokerages, and Other Insurance Related Activities
Type:

CRVL historical data

Date Open High Low Close Volume
5/17/2013 49.07 49.40 48.71 49.00 187
5/16/2013 48.97 49.29 48.91 49.00 77
5/15/2013 48.83 49.28 48.82 49.05 103
5/14/2013 49.13 49.24 48.89 49.09 150
5/13/2013 49.32 49.64 48.84 49.08 44
5/10/2013 49.61 49.61 49.26 49.38 66
5/9/2013 49.51 49.95 49.26 49.41 71
5/8/2013 49.14 50.00 48.34 49.95 127
5/7/2013 47.77 49.57 47.77 49.10 122
5/6/2013 48.17 48.52 46.87 48.20 94
5/3/2013 46.59 48.39 46.59 48.10 202
5/2/2013 45.79 46.35 45.16 46.20 302
5/1/2013 47.24 47.45 45.60 45.63 263
4/30/2013 47.56 48.01 47.21 47.47 181
4/29/2013 47.23 48.15 47.23 47.40 108
4/26/2013 48.44 48.44 46.78 46.91 290
4/25/2013 49.26 49.45 48.26 48.45 96
4/24/2013 48.84 49.79 48.84 49.00 154
4/23/2013 48.05 49.06 48.05 49.02 97
4/22/2013 47.81 48.17 47.30 47.90 131
4/19/2013 46.84 48.14 46.84 47.80 124
4/18/2013 47.36 47.98 46.70 46.92 258
4/17/2013 47.11 47.97 46.69 47.14 172
4/16/2013 47.00 47.27 46.68 47.16 237
4/15/2013 48.88 48.88 46.31 46.52 136
4/12/2013 48.95 49.78 48.65 49.07 87
4/11/2013 49.41 49.61 48.79 49.07 107
4/10/2013 48.97 50.19 48.97 49.64 170
4/9/2013 49.80 49.82 48.86 48.93 121
4/8/2013 49.36 50.00 49.20 49.84 95
4/5/2013 48.38 49.39 48.38 49.14 165
4/4/2013 48.66 49.11 48.40 48.84 117
4/3/2013 49.40 49.71 48.26 48.26 95
4/2/2013 49.60 50.00 49.18 49.18 97
4/1/2013 49.53 49.98 48.57 49.33 136
3/28/2013 49.70 50.00 49.09 49.49 135
3/27/2013 49.55 49.93 49.28 49.52 146
3/26/2013 49.60 49.90 49.26 49.77 131
3/25/2013 49.05 49.62 48.92 49.55 102
3/22/2013 48.98 49.72 48.98 49.39 150
3/21/2013 48.50 49.23 48.36 48.98 116
3/20/2013 48.50 49.21 48.32 48.92 132
3/19/2013 48.38 48.60 48.16 48.30 87
3/18/2013 48.62 49.07 48.31 48.33 99
3/15/2013 48.70 49.49 48.44 49.00 557
3/14/2013 48.51 48.79 48.11 48.65 115
3/13/2013 48.33 48.95 48.21 48.48 54
3/12/2013 48.43 48.75 48.00 48.23 60
3/11/2013 48.60 49.20 48.07 48.62 135
3/8/2013 48.93 49.28 48.23 48.79 214
3/7/2013 48.10 48.89 48.10 48.69 112
3/6/2013 48.45 48.61 48.13 48.28 51
3/5/2013 48.34 48.91 48.27 48.48 120
3/4/2013 48.16 48.95 47.97 48.54 154
3/1/2013 47.55 48.80 47.45 48.48 159
2/28/2013 48.32 48.86 47.20 48.04 101
2/27/2013 47.75 48.98 47.75 48.30 182
2/26/2013 46.70 48.73 46.70 48.06 699
2/25/2013 48.94 49.20 46.39 46.45 259
2/22/2013 48.00 48.06 47.50 47.80 123
2/21/2013 46.82 47.98 46.35 47.71 191
2/20/2013 47.75 47.80 46.66 46.80 165
2/19/2013 47.52 47.78 47.27 47.78 82
2/15/2013 47.02 47.99 46.69 47.58 159
2/14/2013 46.16 46.99 46.16 46.88 183
2/13/2013 46.52 46.99 45.80 46.22 170
2/12/2013 47.15 47.15 46.41 46.41 108
2/11/2013 46.88 47.30 46.57 46.76 176
2/8/2013 46.33 47.09 46.33 46.99 178
2/7/2013 46.06 46.45 45.90 46.36 128
2/6/2013 46.03 46.40 45.75 45.96 121
2/5/2013 45.18 45.97 45.16 45.79 129
2/4/2013 45.83 45.83 44.68 45.01 182
2/1/2013 46.00 46.70 46.00 46.17 158
1/31/2013 45.82 46.40 45.34 45.80 300
1/30/2013 45.89 46.21 45.30 46.00 538
1/29/2013 45.26 46.54 44.97 45.97 166
1/28/2013 44.55 45.65 44.55 45.30 112
1/25/2013 44.53 44.68 43.90 44.60 107
1/24/2013 44.41 44.82 44.04 44.13 137
1/23/2013 44.40 44.69 43.98 44.39 183
1/22/2013 43.61 44.50 43.61 44.49 102
1/18/2013 43.29 44.20 43.29 43.81 125
1/17/2013 42.75 43.72 42.57 43.42 232
1/16/2013 42.99 42.99 42.59 42.75 170
1/15/2013 42.92 43.23 42.81 43.11 70
1/14/2013 43.39 43.42 42.92 43.14 96
1/11/2013 43.60 43.65 43.31 43.39 122
1/10/2013 43.62 43.62 43.07 43.46 112
1/9/2013 43.54 43.69 43.31 43.50 215
1/8/2013 43.34 43.74 43.13 43.54 214
1/7/2013 43.63 44.10 43.63 43.75 85
1/4/2013 44.45 44.83 44.00 44.03 143
1/3/2013 44.66 44.99 44.01 44.33 172
1/2/2013 45.70 45.70 44.47 44.75 318
12/31/2012 44.01 45.72 43.70 44.83 527
12/28/2012 44.26 44.87 43.72 43.83 288
12/27/2012 43.70 44.99 43.24 44.51 153
12/26/2012 43.71 44.05 43.05 43.68 166
12/24/2012 43.25 44.20 43.15 43.49 284
Marketplace
Trading Center