Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvel Cp (NQ: CRVL )

271.64 +1.39 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.351 7.382 7.233 7.376 150,600 +0.02(+0.33%)
May 29, 2003 7.367 7.393 7.293 7.351 28,800 +0.01(+0.18%)
May 28, 2003 7.344 7.400 7.180 7.338 79,800 +0.00(+0.06%)
May 27, 2003 7.291 7.344 7.291 7.333 42,600 +0.09(+1.29%)
May 23, 2003 7.260 7.291 7.124 7.240 21,900 -0.02(-0.28%)
May 22, 2003 7.242 7.300 7.224 7.260 7,500 +0.12(+1.71%)
May 21, 2003 7.111 7.207 7.091 7.138 17,700 +0.05(+0.69%)
May 20, 2003 7.049 7.167 7.000 7.089 74,700 +0.08(+1.17%)
May 19, 2003 7.222 7.278 7.007 7.007 54,900 -0.09(-1.31%)
May 16, 2003 7.020 7.349 7.020 7.100 19,200 -0.16(-2.23%)
May 15, 2003 7.396 7.420 7.122 7.262 19,800 -0.08(-1.12%)
May 14, 2003 7.129 7.482 7.129 7.344 25,800 +0.15(+2.04%)
May 13, 2003 7.422 7.444 6.978 7.198 70,200 -0.25(-3.31%)
May 12, 2003 7.522 7.556 7.444 7.444 19,200 -0.08(-1.03%)
May 09, 2003 7.558 7.558 7.500 7.522 7,200 +0.04(+0.53%)
May 08, 2003 7.551 7.551 7.287 7.482 29,700 -0.07(-0.94%)
May 07, 2003 7.540 7.618 7.444 7.553 53,700 +0.08(+1.04%)
May 06, 2003 7.116 7.578 7.116 7.476 49,800 +0.35(+4.93%)
May 05, 2003 7.024 7.262 7.000 7.124 41,400 +0.07(+0.98%)
May 02, 2003 6.962 7.067 6.944 7.056 114,300 +0.11(+1.63%)
May 01, 2003 6.924 6.956 6.896 6.942 18,300 -0.01(-0.19%)
Apr 30, 2003 6.956 6.956 6.922 6.956 21,900 +0.03(+0.48%)
Apr 29, 2003 6.949 7.000 6.922 6.922 36,300 -0.08(-1.11%)
Apr 28, 2003 6.900 7.000 6.900 7.000 14,700 +0.08(+1.12%)
Apr 25, 2003 6.922 7.000 6.922 6.922 25,500 +0.00(+0.00%)
Apr 24, 2003 6.989 6.989 6.873 6.922 58,800 -0.05(-0.73%)
Apr 23, 2003 6.987 7.000 6.911 6.973 18,300 -0.02(-0.22%)
Apr 22, 2003 6.980 7.000 6.958 6.989 17,400 +0.01(+0.16%)
Apr 21, 2003 7.056 7.056 6.933 6.978 24,000 -0.09(-1.26%)
Apr 17, 2003 7.000 7.067 6.836 7.067 14,700 +0.12(+1.79%)
Apr 16, 2003 7.053 7.060 6.942 6.942 31,200 -0.06(-0.79%)
Apr 15, 2003 7.000 7.018 6.833 6.998 15,900 -0.00(-0.03%)
Apr 14, 2003 6.956 7.107 6.767 7.000 23,400 +0.02(+0.25%)
Apr 11, 2003 7.220 7.222 6.969 6.982 26,400 -0.15(-2.12%)
Apr 10, 2003 7.107 7.133 7.089 7.133 7,800 +0.06(+0.82%)
Apr 09, 2003 7.189 7.247 7.049 7.076 20,700 -0.10(-1.36%)
Apr 08, 2003 7.111 7.244 6.971 7.173 41,100 +0.21(+3.00%)
Apr 07, 2003 6.751 7.067 6.736 6.964 57,900 +0.19(+2.79%)
Apr 04, 2003 6.784 6.904 6.636 6.776 51,000 -0.04(-0.59%)
Apr 03, 2003 7.207 7.249 6.780 6.816 52,500 -0.38(-5.31%)
Apr 02, 2003 7.247 7.247 7.147 7.198 30,300 -0.03(-0.46%)
Apr 01, 2003 7.224 7.240 7.180 7.231 36,600 -0.01(-0.12%)
Mar 31, 2003 7.313 7.480 7.240 7.240 17,700 -0.18(-2.49%)
Mar 28, 2003 7.520 7.600 7.425 7.425 5,400 -0.06(-0.86%)
Mar 27, 2003 7.467 7.640 7.280 7.489 26,700 +0.01(+0.12%)
Mar 26, 2003 7.513 7.591 7.411 7.480 12,300 -0.09(-1.15%)
Mar 25, 2003 7.511 7.611 7.511 7.567 24,900 +0.10(+1.28%)
Mar 24, 2003 7.500 7.511 7.471 7.471 19,200 -0.03(-0.39%)
Mar 21, 2003 7.520 7.533 7.378 7.500 20,100 -0.02(-0.27%)
Mar 20, 2003 7.511 7.529 7.471 7.520 35,100 -0.01(-0.09%)
Mar 19, 2003 7.511 7.556 7.509 7.527 18,000 -0.03(-0.38%)
Mar 18, 2003 7.520 7.600 7.520 7.556 48,900 +0.02(+0.32%)
Mar 17, 2003 7.404 7.636 7.378 7.531 40,800 +0.14(+1.86%)
Mar 14, 2003 7.218 7.507 7.218 7.393 4,590,000 +0.24(+3.42%)
Mar 13, 2003 6.873 7.200 6.827 7.149 29,700 +0.29(+4.25%)
Mar 12, 2003 7.024 7.127 6.733 6.858 25,365 -0.26(-3.71%)
Mar 11, 2003 7.051 7.122 7.051 7.122 7,500 +0.12(+1.65%)
Mar 10, 2003 7.078 7.078 6.893 7.007 23,700 -0.09(-1.25%)
Mar 07, 2003 6.891 7.111 6.891 7.096 14,700 +0.10(+1.37%)
Mar 06, 2003 6.842 7.000 6.842 7.000 9,300 +0.03(+0.42%)
Mar 05, 2003 6.960 7.062 6.844 6.971 29,700 +0.08(+1.16%)
Mar 04, 2003 6.880 6.989 6.858 6.891 13,200 +0.00(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.