CorVel Corp. - Common Stock (NQ: CRVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	113.66	115.09	112.60	113.74	135,507	-1.22(-1.06%)
Dec 26, 2024	116.00	118.69	113.55	114.96	85,747	-232.49(-66.91%)
Dec 24, 2024	341.85	347.45	340.50	347.45	31,456	+9.29(+2.75%)
Dec 23, 2024	347.40	347.56	336.58	338.16	36,835	-7.56(-2.19%)
Dec 20, 2024	325.49	345.79	325.49	345.72	165,030	+9.60(+2.86%)
Dec 19, 2024	342.36	348.62	335.18	336.12	23,468	-0.87(-0.26%)
Dec 18, 2024	350.00	353.12	336.25	336.99	61,672	-13.30(-3.80%)
Dec 17, 2024	363.26	363.45	349.42	350.29	53,838	-15.97(-4.36%)
Dec 16, 2024	353.78	374.67	353.78	366.26	48,838	+14.26(+4.05%)
Dec 13, 2024	354.53	354.87	350.69	352.00	30,186	-2.95(-0.83%)
Dec 12, 2024	359.21	359.86	352.02	354.95	22,876	-3.26(-0.91%)
Dec 11, 2024	361.20	362.05	354.18	358.21	46,525	+0.39(+0.11%)
Dec 10, 2024	350.30	365.00	348.81	357.82	69,333	+7.52(+2.15%)
Dec 09, 2024	352.99	353.60	348.23	350.30	39,556	-2.28(-0.65%)
Dec 06, 2024	353.72	355.69	348.50	352.58	28,269	+0.72(+0.20%)
Dec 05, 2024	357.49	359.14	349.74	351.86	24,006	-7.94(-2.21%)
Dec 04, 2024	355.75	360.88	355.75	359.80	23,934	+3.69(+1.04%)
Dec 03, 2024	363.57	364.43	355.25	356.11	39,545	-7.43(-2.04%)
Dec 02, 2024	361.39	365.75	357.01	363.54	39,225	-1.86(-0.51%)
Nov 29, 2024	364.52	367.73	362.16	365.40	25,510	+4.01(+1.11%)
Nov 27, 2024	374.80	376.56	360.13	361.39	37,429	-9.22(-2.49%)
Nov 26, 2024	367.02	370.72	362.70	370.61	40,691	+4.59(+1.25%)
Nov 25, 2024	371.17	381.73	365.48	366.02	74,948	-4.42(-1.19%)
Nov 22, 2024	362.00	371.39	362.00	370.44	62,109	+10.25(+2.85%)
Nov 21, 2024	356.74	361.90	355.39	360.19	37,009	+4.96(+1.40%)
Nov 20, 2024	356.78	356.99	345.33	355.23	38,870	-3.09(-0.86%)
Nov 19, 2024	356.25	362.00	352.10	358.32	33,876	+2.34(+0.66%)
Nov 18, 2024	347.34	358.26	344.05	355.98	31,410	+11.24(+3.26%)
Nov 15, 2024	349.27	349.27	340.65	344.74	31,411	-1.93(-0.56%)
Nov 14, 2024	353.91	356.61	345.83	346.67	25,017	-8.77(-2.47%)
Nov 13, 2024	363.25	365.45	354.24	355.44	33,176	-4.04(-1.12%)
Nov 12, 2024	362.78	367.84	354.09	359.48	66,375	-2.84(-0.78%)
Nov 11, 2024	359.34	367.56	359.34	362.32	40,570	+3.33(+0.93%)
Nov 08, 2024	355.00	364.04	355.00	358.99	78,345	+5.85(+1.66%)
Nov 07, 2024	349.17	355.00	341.82	353.14	66,795	+2.16(+0.62%)
Nov 06, 2024	325.00	359.99	325.00	350.98	84,074	+34.73(+10.98%)
Nov 05, 2024	300.80	316.70	300.80	316.25	23,433	+15.64(+5.20%)
Nov 04, 2024	301.27	303.00	299.34	300.61	23,146	-1.53(-0.51%)
Nov 01, 2024	298.46	305.57	298.46	302.14	23,253	+4.32(+1.45%)
Oct 31, 2024	303.04	305.51	297.82	297.82	20,544	-6.62(-2.17%)
Oct 30, 2024	305.77	308.15	304.18	304.44	16,189	-3.03(-0.99%)
Oct 29, 2024	301.71	307.77	301.71	307.47	18,107	+5.76(+1.91%)
Oct 28, 2024	307.08	307.40	297.80	301.71	28,121	-2.30(-0.76%)
Oct 25, 2024	305.00	308.67	303.34	304.01	14,344	-0.09(-0.03%)
Oct 24, 2024	304.20	305.93	302.01	304.10	24,238	-0.23(-0.08%)
Oct 23, 2024	302.59	304.82	302.33	304.33	16,513	-0.13(-0.04%)
Oct 22, 2024	308.12	308.66	304.25	304.46	25,649	-2.79(-0.91%)
Oct 21, 2024	311.64	311.82	305.77	307.25	28,839	-5.54(-1.77%)
Oct 18, 2024	317.75	318.11	312.34	312.79	18,081	-5.11(-1.61%)
Oct 17, 2024	324.47	324.47	313.00	317.90	25,290	-6.34(-1.96%)
Oct 16, 2024	318.33	324.86	318.33	324.24	25,003	+6.73(+2.12%)
Oct 15, 2024	318.09	324.00	317.30	317.51	35,008	-2.84(-0.89%)
Oct 14, 2024	313.69	321.32	313.69	320.35	16,692	+5.92(+1.88%)
Oct 11, 2024	306.44	315.83	306.44	314.43	27,242	+7.41(+2.41%)
Oct 10, 2024	308.15	309.15	305.49	307.02	36,875	-4.59(-1.47%)
Oct 09, 2024	311.29	313.41	309.39	311.61	64,940	-1.18(-0.38%)
Oct 08, 2024	311.12	315.40	310.12	312.79	71,134	+3.28(+1.06%)
Oct 07, 2024	313.71	314.33	307.52	309.51	46,741	-7.09(-2.24%)
Oct 04, 2024	315.42	316.60	312.78	316.60	21,740	+4.80(+1.54%)
Oct 03, 2024	316.76	319.16	311.02	311.80	20,676	-6.51(-2.05%)
Oct 02, 2024	318.56	318.67	316.40	318.31	14,484	-1.29(-0.40%)