$42.09 -0.67 (%) CorVel Corp - NASDAQ

Feb. 12, 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
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
2/5/201643.1443.2441.8241.8869,797
2/4/201644.4344.8743.0943.1441,632
2/3/201646.2446.2443.1744.7846,421
2/2/201645.5046.5843.3046.3753,566
2/1/201645.5046.9245.2345.8553,276
1/29/201643.9345.9743.8745.6265,010
1/28/201643.8843.9942.9843.4734,029
1/27/201643.4743.8742.9643.0654,525
1/26/201642.9544.9942.0443.5665,699
1/25/201643.3943.8642.5542.7354,843
1/22/201643.0044.6543.0043.4037,723
1/21/201642.6142.9742.0142.6351,727
1/20/201642.2443.1441.4342.3464,134
1/19/201642.9643.1842.2942.5847,761
1/15/201642.1542.8541.5542.5562,056
1/14/201642.3743.6042.2543.0840,173
1/13/201643.0043.8642.1242.2353,258
1/12/201644.0344.0342.8943.3846,920
1/11/201642.8344.5442.8343.5250,906
1/8/201644.2545.0242.5042.64117,625
1/7/201643.2544.9442.9344.3567,344
1/6/201643.9744.5543.3243.5766,129
1/5/201643.6744.7243.5544.2940,416
1/4/201643.0643.9141.9143.4666,938
12/31/201545.0045.4143.6243.92140,774
12/30/201545.5146.2044.8644.9874,695
12/29/201544.9445.3544.6645.2343,513
12/28/201544.0044.4043.3444.3042,930
12/24/201542.4444.5442.4244.0339,329
12/23/201542.9043.2441.9442.1735,973
12/22/201542.2742.9041.8942.5836,398
12/21/201541.2042.2141.1142.1348,158
12/18/201540.4041.5339.9641.33216,433
12/17/201540.7441.2440.5540.6554,680
12/16/201539.8540.9639.1440.5262,750
12/15/201538.8939.7938.7239.6456,124
12/14/201537.8338.8537.6038.6759,171
12/11/201537.7038.6437.7037.8727,090
12/10/201538.3238.6637.9838.2027,353
12/9/201539.0339.2537.9738.1136,373
12/8/201539.2539.2538.7639.0646,629
12/7/201539.3539.8239.3339.4633,593
12/4/201538.9239.7938.8639.5837,612
12/3/201538.6539.7238.3038.7128,496
12/2/201538.7039.2235.9038.7360,627
12/1/201538.9639.1538.6539.0235,913
11/30/201539.5039.8738.6438.7547,769
11/27/201539.0839.6939.0039.4816,705
11/25/201539.1239.5338.8738.9730,533
11/24/201539.4439.4539.0039.1643,545
11/23/201539.0139.6738.9439.5430,949
11/20/201538.0839.3538.0839.1044,034
11/19/201537.7638.0337.6237.8323,064
11/18/201537.4338.2437.1637.9235,455
11/17/201536.8637.5536.4137.0639,232
11/16/201536.0036.9235.7436.7541,057
11/13/201535.0936.4735.0936.0636,062
11/12/201535.1535.9134.9135.0129,441
11/11/201532.8636.3732.8635.5045,935
11/10/201534.5836.3534.5835.7163,936
11/9/201535.0835.2934.7834.9642,920
11/6/201534.7835.7834.2935.2130,655
11/5/201534.0534.9034.0334.7834,749
11/4/201534.3334.8734.0034.3364,204
11/3/201533.6536.8833.6534.3349,492
11/2/201533.2834.1533.2533.8349,150
10/30/201533.1033.6032.8433.20106,854
10/29/201533.7233.9032.9633.03170,600
10/28/201533.0633.9632.9133.72126,447
10/27/201533.4733.7732.7633.0088,216
10/26/201533.7134.0033.2033.52104,739
10/23/201533.8433.9933.2033.65109,031
10/22/201533.5033.9733.0533.5557,008
10/21/201533.6833.8432.6233.4039,995
10/20/201533.6634.0833.3733.6743,053
10/19/201533.4334.0333.1033.6831,839
10/16/201533.4733.6933.1433.4631,068
10/15/201532.9033.4232.3833.3459,558
10/14/201533.2733.6832.5432.7239,930
10/13/201533.4433.6633.1433.3157,926
10/12/201532.7733.7032.7533.4627,282
10/9/201532.9233.3632.6032.8447,658
10/8/201532.9533.0832.5232.8534,182
10/7/201532.1232.6731.8632.5560,352
10/6/201532.4032.8231.9532.1374,723
10/5/201532.3232.7631.9532.3463,171
10/2/201531.6232.2130.7832.1349,829
10/1/201532.4032.4530.6131.8186,530
9/30/201533.3933.6232.1432.3084,207
9/29/201533.5633.7032.8033.0745,420
9/28/201533.7634.2533.1633.4141,042
9/25/201533.7534.6233.5433.7762,548
9/24/201533.8434.1033.3033.6378,834
9/23/201534.0434.4733.9233.9434,691
9/22/201533.2234.2932.8234.0970,641
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center