$43.55 +0.48 (%) CorVel Corp - NASDAQ

Jun. 30, 2016 | 11:49 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVL historical data

Date Open High Low Close Volume
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
5/9/201645.8847.7145.8847.3955,055
5/6/201645.2946.7345.2946.0734,748
5/5/201645.6246.0045.3545.7334,087
5/4/201645.2045.7944.5645.3561,749
5/3/201645.6745.7244.7445.2634,995
5/2/201645.3545.4244.6445.2833,806
4/29/201644.6345.5043.5945.2043,227
4/28/201644.5745.4444.1944.7545,822
4/27/201644.2145.0444.2144.9034,685
4/26/201643.6644.5743.6644.4324,852
4/25/201644.3644.3643.3343.9462,547
4/22/201643.5745.2043.5244.3362,699
4/21/201644.1144.8643.4043.7843,647
4/20/201643.2944.8142.6444.1841,801
4/19/201642.9443.4842.5943.3279,521
4/18/201642.0342.9842.0342.6030,936
4/15/201641.0542.4341.0542.0438,384
4/14/201641.4241.7341.1541.2320,737
4/13/201641.2742.0441.0841.3034,393
4/12/201640.4741.3140.4740.8843,256
4/11/201640.9641.9240.1240.1834,413
4/8/201640.5141.8940.5140.8335,089
4/7/201640.7842.1640.7341.2876,759
4/6/201640.3141.3040.3141.1425,621
4/5/201640.6342.0240.0040.1533,806
4/4/201641.3641.4140.5840.8437,117
4/1/201639.6441.4538.8641.2047,244
3/31/201640.6141.5539.1239.42109,041
3/30/201641.9542.0041.0941.1535,158
3/29/201640.1441.9140.0041.8637,761
3/28/201640.3940.6540.0240.1535,893
3/24/201640.0640.6139.7240.4726,443
3/23/201640.3441.0539.9640.0331,370
3/22/201641.0841.7540.4740.5428,096
3/21/201641.0142.1740.7241.3461,714
3/18/201640.8641.1840.2541.0472,431
3/17/201639.8040.9639.3040.6041,047
3/16/201639.2540.3839.2539.9827,991
3/15/201639.7140.0538.9539.4552,454
3/14/201640.5340.9539.7639.8560,895
3/11/201640.2841.8940.2840.7158,016
3/10/201639.5940.5639.5940.2145,231
3/9/201639.9040.5639.4439.5976,962
3/8/201639.1040.1238.8839.60160,282
3/7/201639.7340.1238.6439.07158,437
3/4/201640.5740.6439.8639.9769,130
3/3/201640.8741.0740.6040.6557,428
3/2/201641.5541.7340.1241.08107,595
3/1/201641.9442.1741.4541.7845,544
2/29/201641.1041.9041.1041.4971,896
2/26/201642.4642.4641.0541.3962,465
2/25/201643.2244.0041.9542.1378,227
2/24/201642.4443.4042.1842.9440,441
2/23/201642.7143.2742.4042.9049,969
2/22/201643.8344.5342.6142.7137,008
2/19/201643.6444.9743.4143.6448,373
2/18/201643.9944.6543.4143.5331,157
2/17/201642.3644.0642.3643.7742,423
2/16/201642.5243.6641.5242.7664,452
2/12/201642.7942.7941.7342.0946,981
2/11/201642.4043.3541.9642.7631,474
2/10/201642.0544.4241.9643.10109,634
2/9/201642.2445.0041.7041.8842,772
2/8/201641.7842.9041.3342.4651,352
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center