CorVel Corp (CRVL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.65 | 12.3536299766 | 256.2 | 287.99 | 249.9 | 52465 | 263.24109746 | CS |
| 4 | 38.7 | 15.5328115593 | 249.15 | 287.99 | 244.37 | 40741 | 255.27988618 | CS |
| 12 | 51.07 | 21.5685446406 | 236.78 | 287.99 | 229.585 | 37715 | 252.40174827 | CS |
| 26 | 58.29 | 25.3920543649 | 229.56 | 287.99 | 223.89 | 36350 | 247.36181567 | CS |
| 52 | 86.07 | 42.6553672316 | 201.78 | 287.99 | 187.9154 | 35238 | 230.82305964 | CS |
| 156 | 151.37 | 110.910023447 | 136.48 | 287.99 | 129.1901 | 43736 | 186.03142147 | CS |
| 260 | 198.55 | 222.340425532 | 89.3 | 287.99 | 44.67 | 49512 | 138.18139212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 287.85 | 20.15 | 7.53 | 270.76 | 287.99 | 269.95 | 67601 |
| 1721082900 | 267.7 | 0.99 | 0.37 | 267.77 | 270.77 | 266.66 | 74396 |
| 1720823700 | 266.70999 | 4.41 | 1.68 | 262.77 | 266.82 | 262.41 | 63985 |
| 1720737300 | 262.3 | 6.8 | 2.66 | 259.6 | 262.77 | 259.6 | 78021 |
| 1720650900 | 255.5 | 5.13 | 2.05 | 250.63 | 255.62 | 249.9 | 19256 |
| 1720564500 | 250.37 | -5.83 | -2.28 | 256.2 | 256.2 | 250.1 | 25658 |
| 1720478100 | 256.2 | -2.26 | -0.87 | 260.7 | 262.77 | 255.83 | 30578 |
| 1720218900 | 258.45999 | 2.96 | 1.16 | 254.72 | 259.02 | 254.55 | 23552 |
| 1720040640 | 255.5 | -3.17 | -1.23 | 259.51 | 259.51 | 252.9018 | 18085 |
| 1719959700 | 258.67 | 6.57 | 2.61 | 250.79 | 260 | 250.79 | 34336 |
| 1719873300 | 252.1 | -2.17 | -0.85 | 254.12 | 255.785 | 251.6 | 32436 |
| 1719614100 | 254.27 | 2.85 | 1.13 | 253.83 | 256.76 | 251.39 | 121646 |
| 1719527700 | 251.42 | -0.04 | -0.02 | 253.01 | 253.01 | 249.3 | 30336 |
| 1719441300 | 251.46 | 0.2 | 0.08 | 251.26 | 254.93 | 250.97 | 27809 |
| 1719354900 | 251.26 | 3.1 | 1.25 | 247.15 | 251.57 | 247.15 | 32423 |
| 1719268500 | 248.16 | 3.51 | 1.43 | 244.37 | 249.9 | 244.37 | 29288 |
| 1719009300 | 244.65 | -0.27 | -0.11 | 245.38 | 246.17 | 244.47 | 115702 |
| 1718922900 | 244.92 | -4.62 | -1.85 | 248.73 | 250.41 | 244.82 | 20944 |
| 1718750100 | 249.54 | -0.46 | -0.18 | 249.15 | 252.24 | 249.15 | 34778 |
| 1718663700 | 250 | 4.75 | 1.94 | 244.07 | 250 | 244 | 37472 |
| 1718404500 | 245.25 | 2.09 | 0.86 | 241.72 | 247 | 239.43 | 38571 |
| 1718318100 | 243.16 | 2.36 | 0.98 | 239.76 | 243.16 | 237.77 | 35428 |
| 1718231700 | 240.8 | 5.61 | 2.39 | 239.77 | 242.88 | 237.74 | 38790 |
| 1718145300 | 235.19 | 2.56 | 1.10 | 231.63 | 235.19 | 230 | 34040 |
| 1718058900 | 232.63 | -1.87 | -0.80 | 234.17 | 234.17 | 229.585 | 51820 |
| 1717799700 | 234.5 | -4.8 | -2.01 | 237.8 | 238.4141 | 234 | 27320 |
| 1717713300 | 239.3 | -0.25 | -0.10 | 238.17 | 240.31 | 237.5 | 28252 |
| 1717626900 | 239.55 | 0.06 | 0.03 | 239.83 | 241.6 | 238.21 | 31985 |
| 1717540500 | 239.49 | -0.46 | -0.19 | 238.99 | 241.57 | 238.92 | 26301 |
| 1717454100 | 239.95 | 0.1 | 0.04 | 242.52 | 243.1 | 237.24 | 41790 |
| 1717194900 | 239.85 | -0.3 | -0.12 | 242.23 | 244.8 | 238.09 | 61063 |
| 1717108500 | 240.15 | -4.01 | -1.64 | 244.46 | 247.34 | 240.15 | 40225 |
| 1717022100 | 244.16 | -9.73 | -3.83 | 251 | 252.705 | 241.85 | 67175 |
| 1716935700 | 253.89 | -22.71 | -8.21 | 278 | 278.02 | 253.17 | 61200 |
| 1716590100 | 276.6 | 0.91 | 0.33 | 277.42 | 279.33999 | 274.63 | 38968 |
| 1716503700 | 275.69 | -4.43 | -1.58 | 278.13 | 281.41 | 275.19 | 33712 |
| 1716417300 | 280.12 | 3.62 | 1.31 | 277.63 | 280.27 | 276.435 | 29993 |
| 1716330900 | 276.5 | -0.11 | -0.04 | 275.27999 | 280 | 275.27999 | 25817 |
| 1716244500 | 276.61 | 4.97 | 1.83 | 271.39 | 277.93 | 271.39 | 26430 |
| 1715985300 | 271.64 | 1.39 | 0.51 | 270.56 | 272.04 | 267.64 | 26421 |
| 1715898900 | 270.25 | 0.43 | 0.16 | 269.01 | 270.945 | 266.515 | 28128 |
| 1715812500 | 269.82 | 7.04 | 2.68 | 264.6 | 269.83 | 264.01 | 34338 |
| 1715726100 | 262.77999 | 2.37 | 0.91 | 263.86 | 263.86 | 259.9309 | 74259 |
| 1715639700 | 260.41 | -0.57 | -0.22 | 262 | 264.6843 | 259.66 | 33356 |
| 1715380500 | 260.98 | 1.95 | 0.75 | 260 | 261.93 | 256.81 | 36478 |
| 1715294100 | 259.02999 | 5.27 | 2.08 | 254.34 | 259.32 | 253.99 | 93150 |
| 1715207700 | 253.76 | -0.29 | -0.11 | 253.88 | 253.93 | 250.38 | 29851 |
| 1715121300 | 254.05 | 6.84 | 2.77 | 247 | 255 | 246.02 | 33140 |
| 1715034900 | 247.21 | 4.7 | 1.94 | 241.61 | 247.6 | 241.61 | 22900 |
| 1714775700 | 242.51 | 0.94 | 0.39 | 241.98 | 242.51 | 238.98 | 22564 |
| 1714689300 | 241.57 | 0.94 | 0.39 | 242.14 | 243.41 | 236.28 | 39736 |
| 1714602900 | 240.63 | 1.78 | 0.75 | 239.98 | 243.49 | 239.98 | 23793 |
| 1714516500 | 238.85 | -3.04 | -1.26 | 240.63 | 241.33 | 238.3 | 25819 |
| 1714430100 | 241.89 | 3.25 | 1.36 | 238.64 | 241.99 | 238.1225 | 22337 |
| 1714170900 | 238.64 | 0.52 | 0.22 | 237.01 | 240.25 | 237.01 | 18677 |
| 1714084500 | 238.12 | -1.55 | -0.65 | 238.09 | 239.25 | 234.35 | 23589 |
| 1713998100 | 239.67 | -0.41 | -0.17 | 237.9 | 242.09 | 236.79 | 28784 |
| 1713911700 | 240.08 | 5.02 | 2.14 | 236.78 | 240.17 | 236.51 | 22478 |
| 1713825300 | 235.06 | 0.7 | 0.30 | 234.36 | 237.15 | 233.734 | 23647 |
| 1713566100 | 234.36 | 4.76 | 2.07 | 228.59 | 236.35 | 228.59 | 31283 |
| 1713479700 | 229.6 | -2.7 | -1.16 | 232.3 | 233.89 | 229.18 | 33077 |
| 1713393300 | 232.3 | -3.19 | -1.35 | 236.58 | 236.58 | 231.86 | 28922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
