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
2017-12-12 56.25 56.55 55.90 55.90 307
2017-12-11 55.65 56.00 55.45 55.60 333
2017-12-08 55.50 56.00 55.00 55.00 953
2017-12-07 55.75 56.70 55.50 55.95 447
2017-12-06 55.15 56.30 55.15 55.90 521
2017-12-05 55.00 55.80 54.35 55.35 268
2017-12-04 55.35 55.70 54.75 54.75 612
2017-12-01 54.90 55.05 53.05 54.65 901
2017-11-30 58.35 58.35 55.25 55.40 3,283
2017-11-29 57.20 58.70 57.15 57.90 1,645
2017-11-28 55.80 57.10 55.80 57.10 503
2017-11-27 55.80 55.80 55.50 55.80 392
2017-11-24 55.35 55.70 55.10 55.20 815
2017-11-22 55.65 55.65 54.95 55.60 34
2017-11-21 54.70 55.45 54.35 55.45 814
2017-11-20 53.65 54.60 53.65 54.60 23
2017-11-17 54.05 54.05 53.70 53.70 158
2017-11-16 53.05 54.70 53.05 54.15 662
2017-11-15 52.65 55.00 52.65 52.85 2,381
2017-11-14 52.70 53.10 51.90 53.10 3,518
2017-11-13 53.55 54.80 53.55 53.85 975
2017-11-10 55.00 55.35 54.75 55.00 511
2017-11-09 55.65 55.65 55.65 55.65 10
2017-11-08 55.80 55.90 55.45 55.80 226
2017-11-07 57.95 57.95 55.35 55.35 512
2017-11-06 57.50 58.05 57.45 58.00 4,032
2017-11-03 57.70 57.95 57.30 57.90 470
2017-11-02 57.35 57.35 57.30 57.30 198
2017-11-01 58.05 58.05 56.85 56.85 347
2017-10-31 59.40 61.10 59.40 60.90 644

» More Corvel Stock Price History

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