CorVel Corp. - Common Stock (NQ:CRVL)

104.34 +1.56 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 102.62 104.99 102.26 104.34 188,638 +1.56(+1.52%)
Jun 30, 2025 103.85 105.50 102.11 102.78 175,843 -0.81(-0.78%)
Jun 27, 2025 102.25 103.90 101.74 103.59 610,772 +1.38(+1.35%)
Jun 26, 2025 103.13 103.60 101.46 102.21 158,366 -0.47(-0.46%)
Jun 25, 2025 104.69 104.69 102.60 102.68 99,762 -2.04(-1.95%)
Jun 24, 2025 103.96 105.23 102.34 104.72 95,513 +1.45(+1.40%)
Jun 23, 2025 102.46 103.48 101.83 103.27 120,313 +1.16(+1.14%)
Jun 20, 2025 102.50 104.00 101.36 102.11 180,794 -0.39(-0.38%)
Jun 18, 2025 102.65 103.98 102.20 102.50 86,544 -0.17(-0.17%)
Jun 17, 2025 102.65 103.78 102.30 102.67 125,599 -0.35(-0.34%)
Jun 16, 2025 105.56 105.69 102.50 103.02 135,403 -2.05(-1.95%)
Jun 13, 2025 104.39 106.16 104.06 105.07 141,618 -0.77(-0.73%)
Jun 12, 2025 107.98 108.47 105.55 105.84 86,820 -2.22(-2.05%)
Jun 11, 2025 108.29 109.95 107.90 108.06 83,077 -0.23(-0.21%)
Jun 10, 2025 108.16 109.59 107.90 108.29 182,924 +0.09(+0.08%)
Jun 09, 2025 110.62 111.27 107.97 108.20 125,795 -1.36(-1.24%)
Jun 06, 2025 111.21 111.40 108.72 109.56 81,991 +0.00(+0.00%)
Jun 05, 2025 110.86 111.22 109.54 109.56 86,927 -1.79(-1.61%)
Jun 04, 2025 112.21 112.39 111.27 111.35 71,683 -0.46(-0.41%)
Jun 03, 2025 110.55 112.59 110.00 111.81 92,903 +0.73(+0.66%)
Jun 02, 2025 111.58 111.64 109.12 111.08 140,989 -0.19(-0.17%)
May 30, 2025 110.00 112.14 109.42 111.27 229,049 +0.54(+0.49%)
May 29, 2025 110.86 113.64 110.52 110.73 80,067 +0.29(+0.26%)
May 28, 2025 112.44 112.50 110.23 110.44 135,492 -2.14(-1.90%)
May 27, 2025 111.62 114.42 111.48 112.58 163,427 +2.22(+2.01%)
May 23, 2025 113.02 113.02 109.06 110.36 153,028 -4.23(-3.69%)
May 22, 2025 111.33 117.22 111.33 114.59 150,341 +2.29(+2.04%)
May 21, 2025 112.41 114.41 111.92 112.30 105,121 -1.37(-1.21%)
May 20, 2025 113.84 114.92 113.50 113.67 65,466 -0.64(-0.56%)
May 19, 2025 112.69 114.46 112.69 114.31 104,098 +0.60(+0.53%)
May 16, 2025 109.98 114.21 109.92 113.71 146,526 +3.65(+3.32%)
May 15, 2025 110.19 110.69 108.36 110.06 192,695 -0.13(-0.12%)
May 14, 2025 113.72 114.11 109.02 110.19 153,600 -4.13(-3.61%)
May 13, 2025 114.47 116.00 112.48 114.32 112,889 +0.09(+0.08%)
May 12, 2025 114.71 114.99 112.44 114.23 138,092 +1.72(+1.53%)
May 09, 2025 111.74 113.41 111.62 112.51 192,286 +0.29(+0.26%)
May 08, 2025 112.62 114.00 110.70 112.22 111,307 +0.79(+0.71%)
May 07, 2025 112.18 112.82 110.55 111.43 95,862 +0.10(+0.09%)
May 06, 2025 110.00 111.65 109.53 111.33 100,738 +0.81(+0.73%)
May 05, 2025 111.24 112.58 110.33 110.52 127,993 -1.51(-1.35%)
May 02, 2025 110.65 112.88 109.80 112.03 116,171 +3.06(+2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.