Canada markets close in 4 hours 52 minutes

CorVel Corporation (CRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
278.54+1.93 (+0.70%)
As of 11:02AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024275.69279.07275.69278.54278.544,935
May 20, 2024271.39277.93271.39276.61276.6126,400
May 17, 2024270.56272.04267.64271.64271.6426,400
May 16, 2024269.01270.95266.52270.25270.2528,100
May 15, 2024264.60269.83264.01269.82269.8234,300
May 14, 2024263.86263.86259.93262.78262.7874,300
May 13, 2024262.00264.68259.66260.41260.4133,400
May 10, 2024260.00261.93256.81260.98260.9836,500
May 09, 2024254.34259.32253.99259.03259.0393,200
May 08, 2024253.88253.93250.38253.76253.7629,900
May 07, 2024247.00255.00247.00254.05254.0533,100
May 06, 2024241.61247.60241.61247.21247.2122,900
May 03, 2024241.98242.51238.98242.51242.5122,600
May 02, 2024242.14242.70236.28241.57241.5739,700
May 01, 2024239.98243.49239.98240.63240.6323,800
Apr 30, 2024239.26241.33238.30238.85238.8525,800
Apr 29, 2024238.64241.99238.12241.89241.8922,300
Apr 26, 2024237.01240.25237.01238.64238.6418,700
Apr 25, 2024238.09239.25234.35238.12238.1224,000
Apr 24, 2024237.90242.09236.79239.67239.6728,800
Apr 23, 2024236.78240.17236.51240.08240.0822,500
Apr 22, 2024234.36237.15233.73235.06235.0623,600
Apr 19, 2024228.59236.35228.59234.36234.3631,300
Apr 18, 2024232.30233.89229.18229.60229.6033,100
Apr 17, 2024236.58236.58231.86232.30232.3028,900
Apr 16, 2024236.48237.12233.75235.49235.4929,500
Apr 15, 2024238.73239.99235.47238.49238.4934,000
Apr 12, 2024236.60236.62232.00236.58236.5827,200
Apr 11, 2024234.56238.65231.52237.07237.0721,200
Apr 10, 2024235.41235.58229.37233.39233.3941,800
Apr 09, 2024242.00242.00238.43239.89239.8927,300
Apr 08, 2024240.64243.52240.01241.36241.3623,900
Apr 05, 2024244.86246.72240.71240.82240.8248,700
Apr 04, 2024250.63250.63242.16244.62244.6230,100
Apr 03, 2024247.57251.00243.30247.77247.7745,800
Apr 02, 2024255.58260.50247.72249.66249.6652,600
Apr 01, 2024261.84262.02255.50256.75256.7527,600
Mar 28, 2024259.88264.90258.66262.96262.9639,600
Mar 27, 2024258.00259.22254.71258.61258.6136,800
Mar 26, 2024256.00257.56250.72256.72256.7239,400
Mar 25, 2024259.45260.13251.59255.94255.9422,300
Mar 22, 2024259.86260.50256.33259.08259.0829,200
Mar 21, 2024252.68259.82250.72259.16259.1627,500
Mar 20, 2024248.02253.94247.77252.91252.9124,400
Mar 19, 2024245.90249.66245.90249.17249.1724,400
Mar 18, 2024246.74250.00243.70245.70245.7027,800
Mar 15, 2024244.50248.28240.39247.40247.4096,600
Mar 14, 2024237.43248.79234.62247.91247.9188,100
Mar 13, 2024232.71242.73232.71236.90236.9031,200
Mar 12, 2024232.81235.27229.00234.25234.2527,500
Mar 11, 2024230.76235.05230.55234.01234.0132,700
Mar 08, 2024234.85236.67232.34233.02233.0222,800
Mar 07, 2024233.30234.62231.40233.70233.7026,300
Mar 06, 2024235.74236.24231.40232.95232.9536,700
Mar 05, 2024235.00238.51232.05233.16233.1630,100
Mar 04, 2024238.93243.15237.50237.92237.9226,700
Mar 01, 2024242.67244.75233.59239.07239.0734,100
Feb 29, 2024250.56250.56243.37244.00244.0035,900
Feb 28, 2024247.04249.70244.81247.74247.7431,000
Feb 27, 2024248.86253.05248.46249.70249.7024,800
Feb 26, 2024251.13254.20247.51249.26249.2626,700
Feb 23, 2024252.02254.80233.85253.72253.7234,300
Feb 22, 2024260.09260.95243.28251.02251.0252,300
Feb 21, 2024250.12265.14246.55260.89260.8986,400
Feb 20, 2024245.99250.71243.50250.32250.3244,500
Feb 16, 2024249.07251.02246.65247.36247.3630,000
Feb 15, 2024246.74251.01242.63249.67249.6748,900
Feb 14, 2024239.53247.89239.51246.22246.2241,200
Feb 13, 2024242.74249.92235.98237.86237.8644,900
Feb 12, 2024246.68250.26246.68248.76248.7637,800
Feb 09, 2024239.47245.99238.01245.27245.2741,100
Feb 08, 2024232.65242.43232.65240.23240.2328,000
Feb 07, 2024232.61234.24230.45232.09232.0921,900
Feb 06, 2024234.63238.57232.45232.47232.4729,700
Feb 05, 2024238.06239.57234.15234.85234.8527,600
Feb 02, 2024242.91246.27230.85238.68238.6845,000
Feb 01, 2024234.61246.28234.61244.06244.0640,200
Jan 31, 2024239.61248.52234.78235.34235.3442,200
Jan 30, 2024240.70240.70233.01237.28237.2834,000
Jan 29, 2024225.87232.89225.87231.49231.4924,800
Jan 26, 2024226.61227.56224.12226.92226.9213,400
Jan 25, 2024233.60233.60223.89225.09225.0930,200
Jan 24, 2024237.76237.76231.10231.80231.8019,700
Jan 23, 2024240.36241.76235.02235.08235.0827,700
Jan 22, 2024233.74241.02233.74238.28238.2844,400
Jan 19, 2024232.96234.69229.71233.74233.7431,600
Jan 18, 2024231.28232.00228.63230.99230.9938,500
Jan 17, 2024228.30234.22227.75229.35229.3536,800
Jan 16, 2024229.56235.77229.56231.03231.0329,000
Jan 12, 2024235.27236.27227.91232.51232.5130,600
Jan 11, 2024231.91233.76230.13233.25233.2541,200
Jan 10, 2024232.54235.70230.55234.13234.1322,400
Jan 09, 2024228.48235.93227.75233.25233.2525,900
Jan 08, 2024231.30234.24229.05231.05231.0541,900
Jan 05, 2024233.95240.11229.42231.66231.6642,900
Jan 04, 2024239.04242.20234.56236.33236.3343,300
Jan 03, 2024245.44246.58231.79237.66237.6638,400
Jan 02, 2024244.54249.04241.38246.07246.0739,100
Dec 29, 2023249.39250.80246.30247.21247.2143,100
Dec 28, 2023254.00255.11249.06251.23251.2327,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...