$35.72 0.00 (%) CorVel Corp - NASDAQ

May. 26, 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
5/26/201535.8336.9535.6135.7224,328
5/22/201535.6836.0335.3235.8433,893
5/21/201536.3036.3035.6135.7920,236
5/20/201533.4436.5433.4435.8523,421
5/19/201535.5035.9235.2735.7227,773
5/18/201535.2535.8034.6935.7236,966
5/15/201535.3435.7034.8334.9224,504
5/14/201535.7035.7934.9935.5217,939
5/13/201534.6135.6234.4234.9332,151
5/12/201534.8235.2234.2434.4118,305
5/11/201534.6835.7534.6835.1420,730
5/8/201534.7935.2034.2634.8346,774
5/7/201534.5535.2834.4734.6728,234
5/6/201535.1035.1034.1134.7433,897
5/5/201535.5735.6934.5034.8736,391
5/4/201536.1436.5635.5135.5226,198
5/1/201535.9436.1335.3336.0127,430
4/30/201536.8936.9835.7035.7438,415
4/29/201538.1238.2337.1137.1924,652
4/28/201537.9038.7937.7738.5619,815
4/27/201538.6139.1437.6738.0528,176
4/24/201538.0839.2937.9938.8140,720
4/23/201537.1838.4537.1837.8618,294
4/22/201537.7538.0937.1537.5228,884
4/21/201538.2638.2737.5837.8017,780
4/20/201536.9538.3236.8337.9428,358
4/17/201536.9837.2936.6436.8647,695
4/16/201537.2937.7337.2137.3136,731
4/15/201536.8437.8836.8437.2036,285
4/14/201536.2437.2436.2436.8943,877
4/13/201536.8137.4536.5936.6839,334
4/10/201536.5037.0536.2236.8330,932
4/9/201536.7537.0536.2036.2631,881
4/8/201535.8836.8535.8836.6243,609
4/7/201535.8036.8435.8036.0033,647
4/6/201535.5035.8635.1935.7043,501
4/2/201535.3135.9934.9035.5948,481
4/1/201534.3935.2734.1035.2569,884
3/31/201534.1634.9033.8934.41163,303
3/30/201533.8434.9433.8434.4474,472
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center