• SPX
  • $5,626.02
  • 0.54 %
  • $30.26
  • DJI
  • $41,393.78
  • 0.72 %
  • $296.98
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.54
  • FTSE
  • $8,272.93
  • -0 %
  • -$0.16
  • IXIC
  • $17,683.98
  • 0.65 %
  • $114.28
CorVel Corporation (CRVL) Charts

CorVel Corporation (CRVL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$316.84

$12.3

(4.04%)

Day's range
$305.94
Day's range
$316.84
  • 5 DAY PERFORMANCE

    +5.34%
  • 1 MONTH PERFORMANCE

    +0.35%
  • 3 MONTH PERFORMANCE

    +29.19%
  • 6 MONTH PERFORMANCE

    +28.07%
  • YEAR-TO-DATE PERFORMANCE

    +28.17%
  • 1 YEAR PERFORMANCE

    +58.83%

CorVel Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/13/2024 $305.94 $316.93   (3.59%) $317.56 $305.94 37,100 $5.43 B
09/12/2024 $303.70 $304.54   (0.28%) $306.39 $303.60 18,404 $5.21 B
09/11/2024 $299.69 $300.79   (0.37%) $303.54 $293.88 28,317 $5.15 B
09/10/2024 $302.54 $300.84   (-0.56%) $302.95 $297.02 30,700 $5.15 B
09/09/2024 $304.37 $300.17   (-1.38%) $304.37 $296.48 43,740 $5.14 B
09/06/2024 $306.22 $305.19   (-0.34%) $309.67 $304.22 34,200 $5.23 B
09/05/2024 $312.40 $311.13   (-0.41%) $312.40 $304.97 24,233 $5.33 B
09/04/2024 $310.14 $311.16   (0.33%) $313.07 $306.82 21,200 $5.33 B
09/03/2024 $320.21 $309.49   (-3.35%) $322.43 $307.33 32,800 $5.30 B
08/30/2024 $320.00 $320.73   (0.23%) $323.34 $317.58 46,038 $5.49 B
08/29/2024 $317.32 $320.00   (0.84%) $321.00 $314.77 33,908 $5.48 B
08/28/2024 $308.07 $314.67   (2.14%) $315.50 $308.07 35,800 $5.39 B
08/27/2024 $312.38 $310.30   (-0.67%) $315.83 $310.01 26,743 $5.31 B
08/26/2024 $317.39 $312.58   (-1.52%) $319.40 $312.09 20,100 $5.35 B
08/23/2024 $310.58 $314.57   (1.28%) $316.65 $310.50 32,400 $5.39 B
08/22/2024 $311.88 $307.85   (-1.29%) $312.98 $307.06 22,700 $5.27 B
08/21/2024 $311.86 $313.82   (0.63%) $315.88 $310.69 28,300 $5.37 B
08/20/2024 $317.30 $311.97   (-1.68%) $317.30 $310.43 16,538 $5.34 B
08/19/2024 $314.84 $316.73   (0.6%) $316.73 $313.48 19,000 $5.42 B
08/16/2024 $316.40 $315.73   (-0.21%) $319.57 $314.96 34,818 $5.41 B
08/15/2024 $315.00 $316.81   (0.57%) $319.46 $311.21 32,725 $5.42 B
08/14/2024 $304.69 $307.77   (1.01%) $309.40 $304.69 23,200 $5.27 B
08/13/2024 $302.62 $305.23   (0.86%) $305.64 $300.55 36,500 $5.23 B
08/12/2024 $300.62 $299.97   (-0.22%) $302.34 $297.51 39,600 $5.14 B
08/09/2024 $297.71 $302.00   (1.44%) $302.28 $297.71 23,519 $5.17 B
08/08/2024 $292.21 $300.53   (2.85%) $300.53 $291.01 30,000 $5.15 B
08/07/2024 $291.59 $288.90   (-0.92%) $291.59 $286.98 28,200 $4.95 B
08/06/2024 $287.95 $295.36   (2.57%) $298.04 $287.95 32,700 $5.06 B
08/05/2024 $293.97 $290.39   (-1.22%) $293.97 $287.15 34,127 $4.97 B
08/02/2024 $295.41 $301.21   (1.96%) $301.21 $294.07 45,141 $5.16 B
08/01/2024 $305.60 $306.82   (0.4%) $309.40 $297.76 46,900 $5.25 B
07/31/2024 $321.46 $306.80   (-4.56%) $321.46 $305.36 73,800 $5.25 B
07/30/2024 $310.21 $319.99   (3.15%) $320.93 $307.49 58,000 $5.48 B
07/29/2024 $307.12 $307.82   (0.23%) $314.31 $305.55 38,729 $5.27 B
07/26/2024 $304.50 $307.63   (1.03%) $308.39 $302.67 31,100 $5.27 B
07/25/2024 $299.88 $302.08   (0.73%) $308.26 $299.88 35,625 $5.17 B
07/24/2024 $293.73 $299.28   (1.89%) $303.73 $293.73 43,527 $5.12 B
07/23/2024 $286.70 $295.78   (3.17%) $296.63 $286.70 38,300 $5.06 B
07/22/2024 $284.49 $285.92   (0.5%) $286.16 $280.32 50,360 $4.89 B
07/19/2024 $282.71 $284.31   (0.57%) $285.32 $281.55 34,967 $4.87 B
07/18/2024 $285.62 $281.17   (-1.56%) $288.86 $279.50 31,901 $4.81 B
07/17/2024 $285.00 $285.00   (0%) $295.70 $284.32 61,604 $4.88 B
07/16/2024 $270.76 $287.85   (6.31%) $287.99 $270.48 67,601 $4.93 B
07/15/2024 $267.77 $267.70   (-0.03%) $270.77 $266.66 74,396 $4.58 B
07/12/2024 $262.77 $266.71   (1.5%) $266.82 $262.41 63,985 $4.56 B
07/11/2024 $260.37 $262.30   (0.74%) $262.77 $259.60 79,028 $4.49 B
07/10/2024 $250.63 $255.50   (1.94%) $255.62 $250.63 19,256 $4.37 B
07/09/2024 $256.20 $250.37   (-2.28%) $256.20 $250.10 25,658 $4.29 B
07/08/2024 $260.70 $256.20   (-1.73%) $262.77 $255.83 30,578 $4.38 B
07/05/2024 $254.72 $258.46   (1.47%) $259.02 $254.72 23,552 $4.42 B
07/03/2024 $259.51 $255.50   (-1.55%) $259.51 $252.90 18,085 $4.37 B
07/02/2024 $250.79 $258.67   (3.14%) $260.00 $250.79 34,336 $4.43 B
07/01/2024 $254.12 $252.10   (-0.79%) $254.80 $251.60 32,436 $4.31 B
06/28/2024 $253.83 $254.27   (0.17%) $256.76 $251.39 121,646 $4.35 B
06/27/2024 $253.01 $251.42   (-0.63%) $253.01 $249.30 30,336 $4.30 B
06/26/2024 $251.26 $251.46   (0.08%) $254.93 $250.97 27,809 $4.30 B
06/25/2024 $247.15 $251.26   (1.66%) $251.57 $247.15 32,423 $4.30 B
06/24/2024 $244.37 $248.16   (1.55%) $249.90 $244.37 29,288 $4.25 B
06/21/2024 $245.38 $244.65   (-0.3%) $246.17 $244.47 115,702 $4.19 B
06/20/2024 $248.73 $244.92   (-1.53%) $250.41 $244.82 20,944 $4.19 B
06/18/2024 $249.15 $249.54   (0.16%) $252.24 $249.15 34,778 $4.27 B
06/17/2024 $244.07 $250.00   (2.43%) $250.00 $244.07 37,472 $4.28 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.