Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CorVel Corp. - Common Stock (NQ: CRVL )

345.72 +11.47 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 325.49 345.79 325.49 345.72 165,030 +8.93(+2.65%)
Dec 19, 2024 342.36 348.62 335.18 336.80 21,201 -0.19(-0.06%)
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 23,999 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.