Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 242.51 | 0.94 | 0.39% | 241.98 | 242.51 | 238.98 | 22,564 |
| May 02 2024 | 241.57 | 0.94 | 0.39% | 242.14 | 243.41 | 236.28 | 39,736 |
| May 01 2024 | 240.63 | 1.78 | 0.75% | 239.98 | 243.49 | 239.98 | 23,793 |
| Apr 30 2024 | 238.85 | -3.04 | -1.26% | 240.63 | 241.33 | 238.30 | 25,819 |
| Apr 29 2024 | 241.89 | 3.25 | 1.36% | 238.64 | 241.99 | 238.1225 | 22,337 |
| Apr 26 2024 | 238.64 | 0.52 | 0.22% | 237.01 | 240.25 | 237.01 | 18,677 |
| Apr 25 2024 | 238.12 | -1.55 | -0.65% | 238.09 | 239.25 | 234.35 | 23,589 |
| Apr 24 2024 | 239.67 | -0.41 | -0.17% | 237.90 | 242.09 | 236.79 | 28,784 |
| Apr 23 2024 | 240.08 | 5.02 | 2.14% | 236.78 | 240.17 | 236.51 | 22,478 |
| Apr 22 2024 | 235.06 | 0.70 | 0.30% | 234.36 | 237.15 | 233.734 | 23,647 |
| Apr 19 2024 | 234.36 | 4.76 | 2.07% | 228.59 | 236.35 | 228.59 | 31,283 |
| Apr 18 2024 | 229.60 | -2.70 | -1.16% | 232.30 | 233.89 | 229.18 | 33,077 |
| Apr 17 2024 | 232.30 | -3.19 | -1.35% | 236.58 | 236.58 | 231.86 | 28,922 |
| Apr 16 2024 | 235.49 | -3.00 | -1.26% | 236.34 | 237.12 | 233.7527 | 29,228 |
| Apr 15 2024 | 238.49 | 1.91 | 0.81% | 238.73 | 239.99 | 234.20 | 34,003 |
| Apr 12 2024 | 236.58 | -0.49 | -0.21% | 236.60 | 236.62 | 232.00 | 27,204 |
| Apr 11 2024 | 237.07 | 3.68 | 1.58% | 234.56 | 238.6499 | 231.52 | 21,228 |
| Apr 10 2024 | 233.39 | -6.50 | -2.71% | 235.41 | 235.5802 | 229.37 | 41,339 |
| Apr 09 2024 | 239.89 | -1.47 | -0.61% | 242.00 | 242.34 | 238.43 | 27,267 |
| Apr 08 2024 | 241.36 | 0.54 | 0.22% | 240.64 | 243.52 | 240.01 | 23,856 |
| Apr 05 2024 | 240.82 | -3.80 | -1.55% | 245.77 | 246.72 | 240.705 | 47,898 |
| Apr 04 2024 | 244.62 | -3.15 | -1.27% | 250.63 | 250.63 | 242.16 | 30,083 |
| Apr 03 2024 | 247.77 | -1.89 | -0.76% | 247.57 | 251.00 | 243.30 | 45,804 |
| Apr 02 2024 | 249.66 | -7.09 | -2.76% | 254.1623 | 259.13 | 247.72 | 50,943 |
| Apr 01 2024 | 256.75 | -6.21 | -2.36% | 261.84 | 262.02 | 255.50 | 27,562 |
| Mar 28 2024 | 262.96 | 4.35 | 1.68% | 259.88 | 264.90 | 258.61 | 39,582 |
| Mar 27 2024 | 258.61 | 1.89 | 0.74% | 258.00 | 259.22 | 254.71 | 36,793 |
| Mar 26 2024 | 256.72 | 0.78 | 0.30% | 256.00 | 257.555 | 250.72 | 39,370 |
| Mar 25 2024 | 255.94 | -3.14 | -1.21% | 259.45 | 260.98 | 251.59 | 22,319 |
| Mar 22 2024 | 259.08 | -0.08 | -0.03% | 259.86 | 260.50 | 256.33 | 29,210 |
| Mar 21 2024 | 259.16 | 6.25 | 2.47% | 252.68 | 259.815 | 250.715 | 27,481 |
| Mar 20 2024 | 252.91 | 3.74 | 1.50% | 248.02 | 253.94 | 247.77 | 24,350 |
| Mar 19 2024 | 249.17 | 3.47 | 1.41% | 245.90 | 249.66 | 245.90 | 24,373 |
| Mar 18 2024 | 245.70 | -1.70 | -0.69% | 246.74 | 250.00 | 243.70 | 27,778 |
| Mar 15 2024 | 247.40 | -0.51 | -0.21% | 244.50 | 248.28 | 240.39 | 96,464 |
| Mar 14 2024 | 247.91 | 11.01 | 4.65% | 237.43 | 248.79 | 234.615 | 88,117 |
| Mar 13 2024 | 236.90 | 2.65 | 1.13% | 232.71 | 242.7275 | 232.71 | 31,246 |
| Mar 12 2024 | 234.25 | 0.24 | 0.10% | 232.81 | 235.47 | 229.00 | 27,544 |
| Mar 11 2024 | 234.01 | 0.99 | 0.42% | 230.76 | 235.05 | 230.55 | 32,669 |
| Mar 08 2024 | 233.02 | -0.68 | -0.29% | 234.85 | 236.67 | 232.34 | 22,746 |
| Mar 07 2024 | 233.70 | 0.75 | 0.32% | 233.30 | 237.85 | 231.40 | 26,285 |
| Mar 06 2024 | 232.95 | -0.21 | -0.09% | 235.74 | 237.87 | 231.40 | 36,721 |
| Mar 05 2024 | 233.16 | -4.76 | -2.00% | 238.11 | 238.51 | 232.05 | 30,086 |
| Mar 04 2024 | 237.92 | -1.15 | -0.48% | 238.93 | 243.15 | 237.50 | 26,661 |
| Mar 01 2024 | 239.07 | -4.93 | -2.02% | 242.67 | 244.75 | 233.5949 | 34,124 |
| Feb 29 2024 | 244.00 | -3.74 | -1.51% | 250.56 | 250.56 | 243.37 | 35,881 |
| Feb 28 2024 | 247.74 | -1.96 | -0.78% | 247.04 | 249.70 | 244.81 | 31,011 |
| Feb 27 2024 | 249.70 | 0.44 | 0.18% | 248.86 | 253.0499 | 248.46 | 24,758 |
| Feb 26 2024 | 249.26 | -4.46 | -1.76% | 251.13 | 254.20 | 247.5144 | 26,738 |
| Feb 23 2024 | 253.72 | 2.70 | 1.08% | 252.02 | 254.80 | 233.85 | 34,274 |
| Feb 22 2024 | 251.02 | -9.87 | -3.78% | 260.09 | 260.9536 | 243.2755 | 52,331 |
| Feb 21 2024 | 260.89 | 10.57 | 4.22% | 250.12 | 265.14 | 246.545 | 86,427 |
| Feb 20 2024 | 250.32 | 2.96 | 1.20% | 245.99 | 250.71 | 243.50 | 44,528 |
| Feb 16 2024 | 247.36 | -2.31 | -0.93% | 249.07 | 251.0164 | 246.26 | 29,993 |
| Feb 15 2024 | 249.67 | 3.45 | 1.40% | 246.74 | 251.005 | 242.63 | 48,872 |
| Feb 14 2024 | 246.22 | 8.36 | 3.51% | 239.53 | 247.89 | 239.505 | 41,179 |
| Feb 13 2024 | 237.86 | -10.90 | -4.38% | 246.88 | 249.92 | 235.98 | 44,663 |
| Feb 12 2024 | 248.76 | 3.49 | 1.42% | 246.68 | 250.26 | 246.10 | 37,840 |
| Feb 09 2024 | 245.27 | 5.04 | 2.10% | 239.47 | 245.99 | 238.005 | 41,135 |
| Feb 08 2024 | 240.23 | 8.14 | 3.51% | 232.65 | 242.43 | 232.65 | 28,026 |
| Feb 07 2024 | 232.09 | -0.38 | -0.16% | 232.61 | 234.24 | 230.45 | 21,903 |
| Feb 06 2024 | 232.47 | -2.38 | -1.01% | 234.63 | 238.57 | 232.45 | 29,707 |
