CorVel Corp (CRVL) Historical Stock Data
238.12 ↓1.55 (-0.65%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRVL is up 0.13% a day on average. There have been 16 days where CorVel Corp closed green and 14 days where CRVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 238.09 | 238.12 | ↑$0.03 (0.01%) | 234.35 | 239.25 | 23.99K |
| 2024-04-24 | 237.90 | 239.67 | ↑$1.77 (0.74%) | 236.79 | 242.09 | 28.78K |
| 2024-04-23 | 236.78 | 240.08 | ↑$3.30 (1.39%) | 236.51 | 240.17 | 22.48K |
| 2024-04-22 | 234.36 | 235.06 | ↑$0.70 (0.30%) | 233.73 | 237.15 | 23.65K |
| 2024-04-19 | 228.59 | 234.36 | ↑$5.77 (2.52%) | 228.59 | 236.35 | 31.28K |
| 2024-04-18 | 232.30 | 229.60 | ↓$2.70 (-1.16%) | 229.18 | 233.89 | 33.08K |
| 2024-04-17 | 236.58 | 232.30 | ↓$4.28 (-1.81%) | 231.86 | 236.58 | 28.92K |
| 2024-04-16 | 236.48 | 235.49 | ↓$0.99 (-0.42%) | 233.75 | 237.12 | 29.52K |
| 2024-04-15 | 238.73 | 238.49 | ↓$0.24 (-0.10%) | 235.47 | 239.99 | 34K |
| 2024-04-12 | 236.60 | 236.58 | ↓$0.02 (-0.01%) | 232.00 | 236.62 | 27.20K |
| 2024-04-11 | 234.56 | 237.07 | ↑$2.51 (1.07%) | 231.52 | 238.65 | 21.23K |
| 2024-04-10 | 235.41 | 233.39 | ↓$2.02 (-0.86%) | 229.37 | 235.58 | 41.79K |
| 2024-04-09 | 242.00 | 239.89 | ↓$2.11 (-0.87%) | 238.43 | 242.00 | 27.27K |
| 2024-04-08 | 240.64 | 241.36 | ↑$0.72 (0.30%) | 240.01 | 243.52 | 23.86K |
| 2024-04-05 | 244.86 | 240.82 | ↓$4.04 (-1.65%) | 240.71 | 246.72 | 48.65K |
| 2024-04-04 | 250.63 | 244.62 | ↓$6.01 (-2.40%) | 242.16 | 250.63 | 30.08K |
| 2024-04-03 | 247.57 | 247.77 | ↑$0.20 (0.08%) | 243.30 | 251.00 | 45.80K |
| 2024-04-02 | 255.58 | 249.66 | ↓$5.92 (-2.32%) | 247.72 | 260.50 | 52.64K |
| 2024-04-01 | 261.84 | 256.75 | ↓$5.09 (-1.94%) | 255.50 | 262.02 | 27.56K |
| 2024-03-28 | 259.88 | 262.96 | ↑$3.08 (1.19%) | 258.66 | 264.90 | 39.58K |
| 2024-03-27 | 258.00 | 258.61 | ↑$0.61 (0.24%) | 254.71 | 259.22 | 36.79K |
| 2024-03-26 | 256.00 | 256.72 | ↑$0.72 (0.28%) | 250.72 | 257.56 | 39.37K |
| 2024-03-25 | 259.45 | 255.94 | ↓$3.51 (-1.35%) | 251.59 | 260.13 | 22.32K |
| 2024-03-22 | 259.86 | 259.08 | ↓$0.78 (-0.30%) | 256.33 | 260.50 | 29.21K |
| 2024-03-21 | 252.68 | 259.16 | ↑$6.48 (2.56%) | 250.72 | 259.82 | 27.45K |
| 2024-03-20 | 248.02 | 252.91 | ↑$4.89 (1.97%) | 247.77 | 253.94 | 24.35K |
| 2024-03-19 | 245.90 | 249.17 | ↑$3.27 (1.33%) | 245.90 | 249.66 | 24.37K |
| 2024-03-18 | 246.74 | 245.70 | ↓$1.04 (-0.42%) | 243.70 | 250.00 | 27.78K |
| 2024-03-15 | 244.50 | 247.40 | ↑$2.90 (1.19%) | 240.39 | 248.28 | 96.62K |
| 2024-03-14 | 237.43 | 247.91 | ↑$10.48 (4.41%) | 234.62 | 248.79 | 88.12K |
Create an account or log in to view more rows.
$CRVL now I buy
$CRVL always with good potential for a long term Hodl
$CRVL Burn burn burn
$CRVL the price is wrong
$CRVL lock and load
$CRVL This is just getting warmed up.
$CRVL my lotto for earnings
$CRVL no pain no gain
$CRVL get ready bears and bulls
$CRVL choo choo