CORVEL Historical Stock Price

Below is the stock price history for Corvel CRVL. Data is recorded each day for the historical open, high, low, close and volume. The Corvel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Corvel Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 55.40 56.25 55.15 56.25 411
2018-07-13 55.90 56.85 55.45 55.45 3,560
2018-07-12 55.95 56.50 55.60 55.75 1,077
2018-07-11 56.10 56.60 55.50 56.30 1,234
2018-07-10 56.55 57.35 56.00 56.90 2,968
2018-07-09 55.40 56.35 55.40 56.10 388
2018-07-06 56.30 56.90 56.00 56.00 533
2018-07-05 56.00 56.90 55.75 56.70 914
2018-07-03 55.15 55.50 55.15 55.45 236
2018-07-02 53.25 54.40 53.25 54.40 448
2018-06-29 53.50 54.25 53.50 53.75 276
2018-06-28 53.60 54.35 53.00 53.10 1,683
2018-06-27 55.35 55.35 54.35 54.35 310
2018-06-26 54.00 55.10 54.00 54.80 1,696
2018-06-25 54.65 54.85 53.75 53.75 1,345
2018-06-22 53.50 54.975 53.50 54.95 1,761
2018-06-21 54.15 54.75 53.95 53.95 962
2018-06-20 54.05 54.55 54.05 54.55 117
2018-06-19 50.85 53.30 50.80 53.30 1,672
2018-06-18 50.75 51.05 50.35 51.05 316
2018-06-15 51.00 51.65 51.00 51.50 2,922
2018-06-14 51.15 51.50 50.85 51.50 951
2018-06-13 50.40 50.95 50.10 50.70 1,399
2018-06-12 51.15 51.40 50.20 50.20 2,556
2018-06-11 52.05 52.05 50.90 51.15 1,278
2018-06-08 51.95 52.00 51.75 51.75 900
2018-06-07 51.40 52.00 51.25 51.75 1,050
2018-06-06 51.90 52.25 51.15 51.60 1,542
2018-06-05 51.45 51.95 51.20 51.80 1,243
2018-06-04 52.00 52.00 51.55 51.55 201

» More Corvel Stock Price History

To see other companies like Corvel (CRVL), view our stock market today for news, and other data.