$38.17 0.00 (%) CorVel Corp - NASDAQ

Sep. 29, 2016 | 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
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
7/18/201646.3346.4145.4445.8558,134
7/15/201646.0146.5345.7246.2838,806
7/14/201646.3846.5545.5545.6460,953
7/13/201646.5746.5745.9646.1653,017
7/12/201646.3746.7545.8346.1655,576
7/11/201645.4946.4945.4945.9952,711
7/8/201644.2645.7944.2645.3550,420
7/7/201644.6945.2844.0344.0565,142
7/6/201643.9945.1543.4844.5380,078
7/5/201642.8144.1142.4643.9083,687
7/1/201643.3443.5342.5643.0685,495
6/30/201643.2943.6642.5943.18124,038
6/29/201643.5044.2742.7843.07103,248
6/28/201643.2743.8242.8343.3071,851
6/27/201642.7143.7342.3542.8383,840
6/24/201643.8344.7542.7242.73234,483
6/23/201644.4845.7844.4845.2155,649
6/22/201645.2745.6544.6245.0356,882
6/21/201646.6246.8345.0645.1444,356
6/20/201644.5747.0144.5746.2060,215
6/17/201646.7446.7444.2644.34145,955
6/16/201645.8547.2245.7246.7365,065
6/15/201645.2246.2044.9245.9875,127
6/14/201646.2147.1344.9344.9679,652
6/13/201646.3646.5945.8546.0062,650
6/10/201646.9147.7246.4546.6273,577
6/9/201648.8148.8146.9547.1598,942
6/8/201649.4049.6148.1248.50115,468
6/7/201649.7349.7348.8348.9982,128
6/6/201650.0150.8849.4749.6074,049
6/3/201651.7153.1951.0351.6286,273
6/2/201647.9951.9947.9951.90120,453
6/1/201648.1248.4047.4447.7050,034
5/31/201648.4848.8748.0148.1444,299
5/27/201647.9848.5447.2948.2125,655
5/26/201647.1347.9746.9447.7343,898
5/25/201647.4447.7947.1647.4341,703
5/24/201646.9947.4646.7347.3037,110
5/23/201646.9547.1246.1946.6327,801
5/20/201646.2747.0846.2746.7348,001
5/19/201645.7947.1045.6046.0219,958
5/18/201644.9046.3144.9046.0921,005
5/17/201646.2746.2744.6144.9946,924
5/16/201646.1747.8246.1746.5734,202
5/13/201645.4646.3645.1146.0547,149
5/12/201646.3647.1045.4345.6640,315
5/11/201647.4448.4146.3846.7551,213
5/10/201647.8048.8047.3047.4972,809
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center