Australia markets closed

CorVel Corporation (CRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.64+0.52 (+0.22%)
At close: 04:00PM EDT
238.64 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024239.14240.25237.26238.64238.6418,074
25 Apr 2024238.09239.25234.35238.12238.1224,000
24 Apr 2024237.90242.09236.79239.67239.6728,800
23 Apr 2024236.78240.17236.51240.08240.0822,500
22 Apr 2024234.36237.15233.73235.06235.0623,600
19 Apr 2024228.59236.35228.59234.36234.3631,300
18 Apr 2024232.30233.89229.18229.60229.6033,100
17 Apr 2024236.58236.58231.86232.30232.3028,900
16 Apr 2024236.48237.12233.75235.49235.4929,500
15 Apr 2024238.73239.99235.47238.49238.4934,000
12 Apr 2024236.60236.62232.00236.58236.5827,200
11 Apr 2024234.56238.65231.52237.07237.0721,200
10 Apr 2024235.41235.58229.37233.39233.3941,800
09 Apr 2024242.00242.00238.43239.89239.8927,300
08 Apr 2024240.64243.52240.01241.36241.3623,900
05 Apr 2024244.86246.72240.71240.82240.8248,700
04 Apr 2024250.63250.63242.16244.62244.6230,100
03 Apr 2024247.57251.00243.30247.77247.7745,800
02 Apr 2024255.58260.50247.72249.66249.6652,600
01 Apr 2024261.84262.02255.50256.75256.7527,600
28 Mar 2024259.88264.90258.66262.96262.9639,600
27 Mar 2024258.00259.22254.71258.61258.6136,800
26 Mar 2024256.00257.56250.72256.72256.7239,400
25 Mar 2024259.45260.13251.59255.94255.9422,300
22 Mar 2024259.86260.50256.33259.08259.0829,200
21 Mar 2024252.68259.82250.72259.16259.1627,500
20 Mar 2024248.02253.94247.77252.91252.9124,400
19 Mar 2024245.90249.66245.90249.17249.1724,400
18 Mar 2024246.74250.00243.70245.70245.7027,800
15 Mar 2024244.50248.28240.39247.40247.4096,600
14 Mar 2024237.43248.79234.62247.91247.9188,100
13 Mar 2024232.71242.73232.71236.90236.9031,200
12 Mar 2024232.81235.27229.00234.25234.2527,500
11 Mar 2024230.76235.05230.55234.01234.0132,700
08 Mar 2024234.85236.67232.34233.02233.0222,800
07 Mar 2024233.30234.62231.40233.70233.7026,300
06 Mar 2024235.74236.24231.40232.95232.9536,700
05 Mar 2024235.00238.51232.05233.16233.1630,100
04 Mar 2024238.93243.15237.50237.92237.9226,700
01 Mar 2024242.67244.75233.59239.07239.0734,100
29 Feb 2024250.56250.56243.37244.00244.0035,900
28 Feb 2024247.04249.70244.81247.74247.7431,000
27 Feb 2024248.86253.05248.46249.70249.7024,800
26 Feb 2024251.13254.20247.51249.26249.2626,700
23 Feb 2024252.02254.80233.85253.72253.7234,300
22 Feb 2024260.09260.95243.28251.02251.0252,300
21 Feb 2024250.12265.14246.55260.89260.8986,400
20 Feb 2024245.99250.71243.50250.32250.3244,500
16 Feb 2024249.07251.02246.65247.36247.3630,000
15 Feb 2024246.74251.01242.63249.67249.6748,900
14 Feb 2024239.53247.89239.51246.22246.2241,200
13 Feb 2024242.74249.92235.98237.86237.8644,900
12 Feb 2024246.68250.26246.68248.76248.7637,800
09 Feb 2024239.47245.99238.01245.27245.2741,100
08 Feb 2024232.65242.43232.65240.23240.2328,000
07 Feb 2024232.61234.24230.45232.09232.0921,900
06 Feb 2024234.63238.57232.45232.47232.4729,700
05 Feb 2024238.06239.57234.15234.85234.8527,600
02 Feb 2024242.91246.27230.85238.68238.6845,000
01 Feb 2024234.61246.28234.61244.06244.0640,200
31 Jan 2024239.61248.52234.78235.34235.3442,200
30 Jan 2024240.70240.70233.01237.28237.2834,000
29 Jan 2024225.87232.89225.87231.49231.4924,800
26 Jan 2024226.61227.56224.12226.92226.9213,400
25 Jan 2024233.60233.60223.89225.09225.0930,200
24 Jan 2024237.76237.76231.10231.80231.8019,700
23 Jan 2024240.36241.76235.02235.08235.0827,700
22 Jan 2024233.74241.02233.74238.28238.2844,400
19 Jan 2024232.96234.69229.71233.74233.7431,600
18 Jan 2024231.28232.00228.63230.99230.9938,500
17 Jan 2024228.30234.22227.75229.35229.3536,800
16 Jan 2024229.56235.77229.56231.03231.0329,000
12 Jan 2024235.27236.27227.91232.51232.5130,600
11 Jan 2024231.91233.76230.13233.25233.2541,200
10 Jan 2024232.54235.70230.55234.13234.1322,400
09 Jan 2024228.48235.93227.75233.25233.2525,900
08 Jan 2024231.30234.24229.05231.05231.0541,900
05 Jan 2024233.95240.11229.42231.66231.6642,900
04 Jan 2024239.04242.20234.56236.33236.3343,300
03 Jan 2024245.44246.58231.79237.66237.6638,400
02 Jan 2024244.54249.04241.38246.07246.0739,100
29 Dec 2023249.39250.80246.30247.21247.2143,100
28 Dec 2023254.00255.11249.06251.23251.2327,700
27 Dec 2023251.60255.60251.60254.35254.3534,100
26 Dec 2023248.14252.81247.65252.38252.3818,500
22 Dec 2023246.50251.19246.29249.34249.3430,700
21 Dec 2023241.32246.30241.00245.65245.6522,700
20 Dec 2023244.89247.96240.20240.20240.2038,600
19 Dec 2023237.15245.60237.15244.18244.1830,400
18 Dec 2023235.99236.06230.50235.41235.4136,100
15 Dec 2023237.83237.83228.04233.64233.64152,900
14 Dec 2023238.03239.95232.50236.35236.3536,200
13 Dec 2023232.43238.29228.52235.74235.7446,100
12 Dec 2023228.90234.00225.21233.79233.7932,000
11 Dec 2023223.66227.68221.82227.23227.2339,100
08 Dec 2023218.29224.42218.29224.42224.4228,400
07 Dec 2023222.10222.10218.93219.32219.3224,300
06 Dec 2023222.22222.80219.21221.10221.1033,200
05 Dec 2023219.06221.69212.70220.90220.9025,000
04 Dec 2023214.51219.97213.10218.57218.5736,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...