CorVel Corp $42.10

down -0.38


29/7/2014 04:00 PM  |  NASDAQ : CRVL  
Industries : Insurance / Insurance Brokers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVL historical data

Date Open High Low Close Volume
7/28/201442.5343.1142.0442.4841,544
7/25/201442.9443.1142.5142.5519,530
7/24/201443.4344.4943.1343.3330,086
7/23/201443.4744.0542.8543.6122,073
7/22/201443.1744.1243.1743.5319,072
7/21/201443.5843.5841.6643.1229,203
7/18/201442.6244.0242.6243.8042,051
7/17/201443.5643.9942.5042.7631,298
7/16/201444.6344.6343.5543.7129,430
7/15/201445.3245.4944.1044.1631,169
7/14/201445.6545.9744.1145.4627,190
7/11/201445.2345.5444.7545.1228,275
7/10/201445.1345.6544.9845.3533,304
7/9/201445.5945.9445.3445.7030,225
7/8/201445.6545.8444.9545.5675,814
7/7/201445.4046.0345.1245.4836,247
7/3/201446.3046.9845.9546.2627,310
7/2/201446.1347.2146.0646.3930,058
7/1/201445.1546.8545.1546.0245,838
6/30/201444.9445.6844.8845.1852,287
6/27/201444.3245.4743.9645.24149,500
6/26/201444.5445.0043.9944.7142,933
6/25/201442.9144.5942.8144.3142,214
6/24/201443.2644.5543.1843.2843,437
6/23/201443.8244.0143.0043.3776,966
6/20/201443.4543.9643.2243.8598,585
6/19/201443.2743.6242.8443.1932,106
6/18/201443.6043.6042.6442.9743,558
6/17/201444.0244.3143.1543.6059,461
6/16/201444.8244.8243.1943.8945,887
6/13/201445.7945.7944.5644.6933,434
6/12/201446.1646.5545.0345.4837,270
6/11/201446.7846.8945.8546.2438,980
6/10/201446.9047.2346.3247.1823,876
6/9/201446.9547.2345.9947.2041,883
6/6/201446.6347.6646.6347.1136,204
6/5/201445.0046.4744.1346.2729,404
6/4/201444.9745.7244.7144.9232,172
6/3/201445.7546.1745.0145.2756,905
6/2/201447.0947.0945.7645.9753,639
5/30/201447.2447.6046.6547.2251,625
5/29/201447.8147.9245.5447.0128,402
5/28/201447.3947.8746.8447.2243,843
5/27/201447.2048.1247.0047.7426,191
5/23/201445.9947.2044.8746.8437,113
5/22/201446.3646.9145.4245.8140,607
5/21/201445.9746.6445.5246.1151,097
5/20/201446.4746.7445.0645.6752,051
5/19/201445.4346.8445.0746.6834,887
5/16/201445.6145.7042.1845.7034,171
5/15/201444.5746.0843.9145.5860,479
5/14/201445.8146.2144.4144.8256,772
5/13/201447.4048.0345.7245.9372,107
5/12/201446.3147.8046.3147.6549,378
5/9/201444.5746.3044.5745.9554,661
5/8/201445.2146.5644.6444.8647,699
5/7/201445.3046.0144.1745.4755,941
5/6/201446.1246.1845.0145.1354,450
5/5/201444.9946.8044.7846.4192,449
5/2/201445.9346.3344.4645.3540,858
5/1/201445.5246.4144.9045.7153,439
4/30/201445.2546.4644.7045.5493,814
4/29/201446.2046.3045.4145.4638,890
4/28/201446.6347.3445.3845.8557,088
4/25/201447.9148.1346.4446.5556,851
4/24/201449.1549.1547.8348.2621,354
4/23/201449.2149.4948.5648.8024,598
4/22/201449.0349.7749.0349.3728,515
4/21/201449.1349.6748.9349.5523,607
4/17/201449.4149.6748.5748.9939,742
4/16/201449.3750.1549.2149.4240,632
4/15/201448.9549.1947.3648.8844,871
4/14/201449.0949.9247.9948.9027,302
4/11/201449.5650.4448.2048.6361,214
4/10/201451.9851.9849.6049.9045,845
4/9/201451.9252.6351.4052.1352,652
4/8/201450.5651.8150.0751.3368,857
4/7/201449.8550.8549.8550.3579,862
4/4/201451.9751.9749.9950.1764,344
4/3/201451.9352.0151.3751.7642,815
4/2/201451.1451.8751.1451.7049,251
4/1/201449.9751.8349.7151.1089,412
3/31/201449.5950.6649.4349.76137,694
3/28/201449.9550.9549.0249.4860,421
3/27/201450.2250.7849.5349.9939,270
3/26/201451.6551.6750.0650.0746,883
3/25/201451.4652.0850.7351.0951,683
3/24/201452.1152.4350.1851.0335,755
3/21/201452.4453.2452.0052.0868,019
3/20/201452.2153.3551.8552.1532,792
3/19/201452.8052.8051.6452.4433,238
3/18/201451.7053.0051.6952.7555,848
3/17/201451.9252.3951.1351.67107,428
3/14/201450.4051.9550.4051.6375,295
3/13/201450.3850.5849.6050.4046,846
3/12/201449.1050.3948.9250.10149,060
3/11/201449.1050.1748.6149.3966,357
3/10/201449.4950.3648.5849.10133,324
3/7/201448.5749.6347.0849.4969,104
3/6/201448.0048.5847.1348.4048,255
Trading Center