Quantcast
CRVL

CorVel Corp. Common Stock Historical Stock Prices

$66.18
*  
0.95
1.46%
Get CRVL Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading CRVL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 65.20 66.88 65.20 66.18 115,076
03/18/2019 65.2 66.88 65.2 66.18 115,076
03/15/2019 65.06 66.705 64.6 65.23 126,679
03/14/2019 65.74 66.53 65.06 65.11 55,588
03/13/2019 65 67.22 65 65.75 64,996
03/12/2019 63.79 65.35 63.58 64.89 65,524
03/11/2019 63.22 64.4699 62.92 63.76 34,731
03/08/2019 62.62 63.95 62.62 63.21 27,189
03/07/2019 63.99 64.29 62.885 63.39 62,895
03/06/2019 65.92 65.92 63.85 64 42,434
03/05/2019 66.17 67.08 65.8 65.94 35,068
03/04/2019 68.32 68.32 65.88 66.51 48,573
03/01/2019 67.69 68.64 66.98 68.34 43,142
02/28/2019 66.3 67.58 66.22 67.3 34,456
02/27/2019 65.27 66.72 65.18 66.68 30,879
02/26/2019 65.38 65.685 64.62 65.52 30,226
02/25/2019 66.5 67 65.2 65.35 83,559
02/22/2019 66.47 66.6755 65.9 66.49 32,278
02/21/2019 66.61 66.71 66 66.49 25,305
02/20/2019 66.72 67.34 66.11 66.61 74,372
02/19/2019 66.86 68 66.3602 66.78 53,985
02/15/2019 66.29 67.15 66.01 67.07 61,465
02/14/2019 65.4 67.07 63.455 65.86 134,481
02/13/2019 65.72 66.5968 65.115 65.76 66,085
02/12/2019 64.5 65.76 64.43 65.65 58,283
02/11/2019 62.73 64.13 61.6 64.06 55,772
02/08/2019 62.2 63.37 61.455 62.79 55,376
02/07/2019 62.26 62.92 61.19 62.31 49,839
02/06/2019 62.61 63.1211 61.85 62.27 35,694
02/05/2019 61 63.76 61 62.75 36,154
02/04/2019 62.41 64.61 62.18 62.61 69,805
02/01/2019 62.48 63.05 62.34 62.69 29,529
01/31/2019 62.15 63.31 62.15 62.47 42,221
01/30/2019 61.69 63.07 61.27 62.36 29,406
01/29/2019 62.22 62.44 61.4 61.69 38,863
01/28/2019 63.01 63.16 61.63 62.23 19,313
01/25/2019 63.6 65.22 62.91 63.5 26,227
01/24/2019 63.69 64.39 63.35 63.35 31,072
01/23/2019 62.14 63.91 62.14 63.68 55,246
01/22/2019 63.69 64.09 61.35 61.96 55,158
01/18/2019 63.4 65.1303 63.24 64.21 41,287
01/17/2019 63.31 64.64 62.98 63.21 58,789
01/16/2019 61.81 63.68 61.71 63.68 33,229
01/15/2019 60.64 62.6448 60.64 61.98 31,689
01/14/2019 61.99 62.5 60.54 60.8 34,178
01/11/2019 61.57 62.58 61.41 62 33,248
01/10/2019 61.5 62.78 61.14 61.87 37,231
01/09/2019 62.44 63.27 61.78 61.92 40,306
01/08/2019 63.48 63.985 62.19 62.31 33,622
01/07/2019 62.38 63.76 62.37 63.1 28,123
01/04/2019 61.12 63.25 60.69 62.39 34,674
01/03/2019 62.18 62.18 60.62 60.73 29,340
01/02/2019 61.2 62.67 60.99 62.3 49,573
12/31/2018 62.97 63.35 60.59 61.72 51,577
12/28/2018 61.86 63.29 60.9878 62.73 29,902
12/27/2018 60.62 61.87 59.69 61.87 34,929
12/26/2018 59.73 61.99 59.73 61.49 29,377
12/24/2018 59.58 61.14 59.16 59.45 21,294
12/21/2018 60.49 62.77 59.8 59.88 128,921
12/20/2018 61.04 62.135 60.08 60.54 42,130
12/19/2018 62.41 63.72 60.94 61.04 54,588
12/18/2018 63.13 63.775 62.11 62.42 41,629
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio