CorVel Corp (CRVL) Historical Stock Data
345.72 ↑11.47 (3.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRVL is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 325.49 | 345.72 | ↑$20.23 (6.22%) | 325.49 | 345.79 | 165.03K |
| 2024-12-19 | 342.36 | 334.25 | ↓$8.11 (-2.37%) | 333.38 | 348.62 | 100.44K |
| 2024-12-18 | 350.00 | 336.99 | ↓$13.01 (-3.72%) | 336.25 | 353.12 | 61.68K |
| 2024-12-17 | 363.26 | 350.29 | ↓$12.97 (-3.57%) | 349.42 | 363.45 | 53.85K |
| 2024-12-16 | 353.78 | 366.26 | ↑$12.48 (3.53%) | 353.78 | 374.67 | 48.84K |
| 2024-12-13 | 354.53 | 352.00 | ↓$2.53 (-0.71%) | 350.69 | 354.87 | 30.17K |
| 2024-12-12 | 359.21 | 354.95 | ↓$4.26 (-1.19%) | 352.02 | 359.86 | 22.88K |
| 2024-12-11 | 361.20 | 358.21 | ↓$2.99 (-0.83%) | 354.18 | 362.05 | 46.53K |
| 2024-12-10 | 350.30 | 357.82 | ↑$7.52 (2.15%) | 348.81 | 365.00 | 69.33K |
| 2024-12-09 | 352.99 | 350.30 | ↓$2.69 (-0.76%) | 348.23 | 353.60 | 39.56K |
| 2024-12-06 | 353.72 | 352.58 | ↓$1.14 (-0.32%) | 348.50 | 355.69 | 28.27K |
| 2024-12-05 | 357.49 | 351.86 | ↓$5.63 (-1.57%) | 349.74 | 359.15 | 24.01K |
| 2024-12-04 | 355.75 | 359.80 | ↑$4.05 (1.14%) | 355.75 | 360.89 | 23.93K |
| 2024-12-03 | 363.57 | 356.11 | ↓$7.46 (-2.05%) | 355.25 | 364.43 | 39.57K |
| 2024-12-02 | 361.39 | 363.54 | ↑$2.15 (0.59%) | 357.01 | 365.75 | 39.23K |
| 2024-11-29 | 364.52 | 365.40 | ↑$0.88 (0.24%) | 362.16 | 367.73 | 25.51K |
| 2024-11-27 | 374.80 | 361.39 | ↓$13.41 (-3.58%) | 360.14 | 376.56 | 37.41K |
| 2024-11-26 | 367.02 | 370.61 | ↑$3.59 (0.98%) | 362.70 | 370.72 | 40.69K |
| 2024-11-25 | 371.17 | 366.02 | ↓$5.15 (-1.39%) | 365.48 | 381.73 | 74.84K |
| 2024-11-22 | 362.00 | 370.44 | ↑$8.44 (2.33%) | 362.00 | 371.39 | 62.11K |
| 2024-11-21 | 356.74 | 360.19 | ↑$3.45 (0.97%) | 355.40 | 361.90 | 37.01K |
| 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 |
Create an account or log in to view more rows.
$CRVL we need those buyers and volume.
$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