$31.29 +0.41 (%) CorVel Corp - NASDAQ

Aug. 27, 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
8/26/201531.0731.0729.8130.8857,493
8/25/201532.1032.1030.3830.4665,662
8/24/201531.3531.8030.9431.2667,084
8/21/201531.9232.6931.8332.1051,649
8/20/201532.4633.0132.0932.4521,817
8/19/201532.9633.2432.5132.7623,553
8/18/201533.5833.9933.0433.2321,391
8/17/201532.8133.8932.5433.4926,225
8/14/201532.4033.0732.4033.0017,698
8/13/201532.8633.4432.1232.3131,487
8/12/201533.0433.2032.5132.9529,741
8/11/201532.8433.6532.7633.4530,955
8/10/201532.9133.3432.8033.2134,727
8/7/201532.9933.4532.5732.7531,976
8/6/201533.2233.5232.5333.1639,863
8/5/201532.5033.2931.8632.9525,197
8/4/201532.1532.5031.6032.3324,255
8/3/201532.1032.3831.6031.7533,861
7/31/201532.2332.8831.2631.9633,704
7/30/201531.8732.4430.7632.1060,864
7/29/201532.0932.3031.7931.8331,738
7/28/201531.6632.1331.1831.9657,539
7/27/201531.5732.0031.4931.7531,156
7/24/201531.6031.8431.2131.5651,395
7/23/201531.5731.8631.4231.5337,750
7/22/201531.7731.8431.4231.5618,993
7/21/201531.6231.9529.7331.6531,817
7/20/201532.1332.7731.4931.7437,537
7/17/201532.5932.6031.5631.7630,303
7/16/201531.9632.8331.9632.5729,496
7/15/201532.7832.9631.7431.8944,691
7/14/201533.1733.5532.7132.9929,407
7/13/201533.5733.6232.8132.9143,044
7/10/201533.2933.5733.0333.1427,024
7/9/201533.0733.5532.7132.7740,418
7/8/201532.3834.6132.1532.82100,861
7/7/201532.4032.8532.0932.5929,593
7/6/201532.2032.7832.0032.6244,550
7/2/201532.6032.7432.0532.3232,117
7/1/201532.4832.9531.8432.4858,992
6/30/201532.3532.6331.8132.0240,501
6/29/201532.5833.0532.0732.1540,424
6/26/201533.2133.9832.6632.75363,841
6/25/201533.1033.3432.7733.1434,978
6/24/201533.4033.4132.6532.8138,087
6/23/201533.1633.6133.0733.3939,919
6/22/201532.9033.8232.9033.1848,878
6/19/201533.1833.7232.5432.55103,223
6/18/201531.9133.4831.5333.0868,846
6/17/201531.9932.0231.2831.8964,321
6/16/201531.4532.1431.3731.7649,063
6/15/201531.9631.9631.1331.5062,864
6/12/201532.4033.0332.1132.3837,223
6/11/201531.4032.5231.4032.3442,879
6/10/201531.7532.4431.6631.9261,578
6/9/201532.0232.1531.2931.7746,719
6/8/201531.8532.3031.6731.9238,116
6/5/201531.2632.2531.2632.0249,659
6/4/201532.3332.9131.1631.4561,577
6/3/201532.2833.2732.2832.4646,546
6/2/201533.9935.0431.7632.0660,602
6/1/201536.3736.9536.0636.2938,480
5/29/201536.0737.0135.3735.9038,918
5/28/201535.6736.4235.3036.0519,539
5/27/201535.6036.3735.5136.0131,642
5/26/201535.8336.9535.6135.7224,328
5/22/201535.6836.0335.3235.8433,893
5/21/201536.3036.3035.6135.7920,236
5/20/201533.4436.5433.4435.8523,421
5/19/201535.5035.9235.2735.7227,773
5/18/201535.2535.8034.6935.7236,966
5/15/201535.3435.7034.8334.9224,504
5/14/201535.7035.7934.9935.5217,939
5/13/201534.6135.6234.4234.9332,151
5/12/201534.8235.2234.2434.4118,305
5/11/201534.6835.7534.6835.1420,730
5/8/201534.7935.2034.2634.8346,774
5/7/201534.5535.2834.4734.6728,234
5/6/201535.1035.1034.1134.7433,897
5/5/201535.5735.6934.5034.8736,391
5/4/201536.1436.5635.5135.5226,198
5/1/201535.9436.1335.3336.0127,430
4/30/201536.8936.9835.7035.7438,415
4/29/201538.1238.2337.1137.1924,652
4/28/201537.9038.7937.7738.5619,815
4/27/201538.6139.1437.6738.0528,176
4/24/201538.0839.2937.9938.8140,720
4/23/201537.1838.4537.1837.8618,294
4/22/201537.7538.0937.1537.5228,884
4/21/201538.2638.2737.5837.8017,780
4/20/201536.9538.3236.8337.9428,358
4/17/201536.9837.2936.6436.8647,695
4/16/201537.2937.7337.2137.3136,731
4/15/201536.8437.8836.8437.2036,285
4/14/201536.2437.2436.2436.8943,877
4/13/201536.8137.4536.5936.6839,334
4/10/201536.5037.0536.2236.8330,932
4/9/201536.7537.0536.2036.2631,881
4/8/201535.8836.8535.8836.6243,609
4/7/201535.8036.8435.8036.0033,647
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!