$34.21 -0.04 (%) CorVel Corp - NASDAQ

Mar. 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
3/27/201534.1434.5433.9734.2146,325
3/26/201534.4634.7234.1134.2568,694
3/25/201535.1635.5634.5934.6061,248
3/24/201535.4435.6535.0835.2563,391
3/23/201534.5235.8234.5235.5689,781
3/20/201534.4035.1434.2134.52171,075
3/19/201534.2534.4734.0534.3164,279
3/18/201534.0434.5634.0434.3164,497
3/17/201534.6034.8633.4434.2479,807
3/16/201534.9935.5434.2534.55101,514
3/13/201535.4935.6934.2634.7365,140
3/12/201534.8535.9234.1635.7464,177
3/11/201534.3535.2834.1534.5274,086
3/10/201534.2935.0533.5334.4755,129
3/9/201534.9035.1733.8734.3057,117
3/6/201535.3936.2634.8734.9047,822
3/5/201535.7536.8535.5535.8267,849
3/4/201535.1036.4035.1035.7450,969
3/3/201535.8736.1635.2435.3252,255
3/2/201535.5436.1135.2636.0839,519
2/27/201535.7336.2835.3635.4331,108
2/26/201535.5736.3435.1036.0322,994
2/25/201535.4135.9635.2435.4918,075
2/24/201534.9135.6034.9135.5522,091
2/23/201534.6834.9934.2034.8027,436
2/20/201535.5436.0834.6334.6538,040
2/19/201535.7036.4035.3735.4590,720
2/18/201535.3135.9835.2535.3935,781
2/17/201535.4535.7135.1835.4127,782
2/13/201535.9036.4435.5435.6630,342
2/12/201536.3436.5935.8635.9727,865
2/11/201535.7836.5635.7236.2221,878
2/10/201535.5436.2635.1135.9644,637
2/9/201535.6736.0335.0335.4783,505
2/6/201535.8136.3835.4435.9669,913
2/5/201535.2035.9134.8535.7768,764
2/4/201533.4435.4933.4435.0485,310
2/3/201533.5234.4531.9134.0276,169
2/2/201532.8833.8332.5533.6355,181
1/30/201534.7535.4532.6432.94121,938
1/29/201534.1735.1933.6535.0665,933
1/28/201534.1136.0234.1134.4534,778
1/27/201534.5335.2734.5234.7541,228
1/26/201535.2935.2934.3335.0049,429
1/23/201535.8736.1635.0735.0923,622
1/22/201535.3936.0233.6335.7639,634
1/21/201534.5935.2634.4535.2664,475
1/20/201534.5335.1833.6034.8059,098
1/16/201533.8734.9433.2934.4357,590
1/15/201534.0734.3833.5634.0146,679
1/14/201533.8734.4033.7734.0930,631
1/13/201534.1534.5733.6034.1969,923
1/12/201534.3634.4433.6033.6851,462
1/9/201535.2535.4334.1634.3325,165
1/8/201535.1036.0335.1035.3774,932
1/7/201535.2135.2134.0734.7540,324
1/6/201536.4736.4734.4734.8132,176
1/5/201536.4736.8535.8936.4334,851
1/2/201537.3637.9336.3236.7922,054
12/31/201437.8538.3437.1137.2232,104
12/30/201437.0737.8837.0737.5724,623
12/29/201436.3537.5236.3537.0424,264
12/26/201436.5137.4736.0936.1828,664
12/24/201436.9336.9335.9236.3517,015
12/23/201435.3636.1234.9235.9027,155
12/22/201435.1035.4334.7435.3267,436
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center