CorVel Corp (CRVL) Historical Stock Data
355.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRVL is up 0.38% a day on average. There have been 13 days where CorVel Corp closed green and 17 days where CRVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 356.78 | 355.23 | ↓$1.55 (-0.43%) | 345.34 | 356.99 | 38.87K |
| 2024-11-19 | 356.25 | 358.32 | ↑$2.07 (0.58%) | 352.10 | 362.00 | 33.88K |
| 2024-11-18 | 347.34 | 355.98 | ↑$8.64 (2.49%) | 344.05 | 358.26 | 31.41K |
| 2024-11-15 | 349.27 | 344.74 | ↓$4.53 (-1.30%) | 340.65 | 349.27 | 31.41K |
| 2024-11-14 | 353.91 | 346.67 | ↓$7.24 (-2.05%) | 345.83 | 356.61 | 25.02K |
| 2024-11-13 | 363.25 | 355.44 | ↓$7.81 (-2.15%) | 354.24 | 365.45 | 33.17K |
| 2024-11-12 | 362.78 | 359.48 | ↓$3.30 (-0.91%) | 354.09 | 367.84 | 66.38K |
| 2024-11-11 | 359.34 | 362.32 | ↑$2.98 (0.83%) | 359.34 | 367.56 | 40.57K |
| 2024-11-08 | 355.00 | 358.99 | ↑$3.99 (1.12%) | 355.00 | 364.04 | 78.35K |
| 2024-11-07 | 349.17 | 353.14 | ↑$3.97 (1.14%) | 341.82 | 355.00 | 66.80K |
| 2024-11-06 | 325.00 | 350.98 | ↑$25.98 (7.99%) | 325.00 | 359.99 | 84.07K |
| 2024-11-05 | 300.80 | 316.25 | ↑$15.45 (5.14%) | 300.80 | 316.70 | 23.43K |
| 2024-11-04 | 301.27 | 300.61 | ↓$0.66 (-0.22%) | 299.34 | 303.00 | 23.15K |
| 2024-11-01 | 298.46 | 302.14 | ↑$3.68 (1.23%) | 298.46 | 305.57 | 23.25K |
| 2024-10-31 | 303.04 | 297.82 | ↓$5.22 (-1.72%) | 297.82 | 305.52 | 20.54K |
| 2024-10-30 | 305.77 | 304.44 | ↓$1.33 (-0.43%) | 304.18 | 308.15 | 16.19K |
| 2024-10-29 | 301.71 | 307.47 | ↑$5.76 (1.91%) | 301.71 | 307.77 | 18.11K |
| 2024-10-28 | 307.08 | 301.71 | ↓$5.37 (-1.75%) | 297.80 | 307.41 | 28.12K |
| 2024-10-25 | 305.00 | 304.01 | ↓$0.99 (-0.32%) | 303.34 | 308.67 | 14.34K |
| 2024-10-24 | 304.20 | 304.10 | ↓$0.10 (-0.03%) | 302.02 | 305.93 | 24.24K |
| 2024-10-23 | 302.59 | 304.33 | ↑$1.74 (0.58%) | 302.33 | 304.82 | 16.51K |
| 2024-10-22 | 308.12 | 304.46 | ↓$3.66 (-1.19%) | 304.26 | 308.66 | 25.65K |
| 2024-10-21 | 311.64 | 307.25 | ↓$4.39 (-1.41%) | 305.78 | 311.83 | 28.84K |
| 2024-10-18 | 317.75 | 312.79 | ↓$4.96 (-1.56%) | 312.34 | 318.11 | 18.08K |
| 2024-10-17 | 324.47 | 317.90 | ↓$6.57 (-2.02%) | 313.00 | 324.47 | 25.29K |
| 2024-10-16 | 318.33 | 324.24 | ↑$5.91 (1.86%) | 318.33 | 324.86 | 25K |
| 2024-10-15 | 318.09 | 317.51 | ↓$0.58 (-0.18%) | 317.30 | 324.00 | 35.01K |
| 2024-10-14 | 313.69 | 320.35 | ↑$6.66 (2.12%) | 313.69 | 321.32 | 16.69K |
| 2024-10-11 | 306.44 | 314.43 | ↑$7.99 (2.61%) | 306.44 | 315.83 | 27.24K |
| 2024-10-10 | 308.15 | 307.02 | ↓$1.13 (-0.37%) | 305.49 | 309.15 | 36.88K |
Create an account or log in to view more rows.
$CRVL where’s the WSB guys at? Still sleeping?
$CRVL is it time?
$CRVL low volume
expect flat or negative close
$CRVL already bouncing back.
$CRVL very nice
$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