$34.91 -1.17 (%) CorVel Corp - NASDAQ

Dec. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center