| CORVEL Add to My Watchlist | (NSDQ: CRVL) |
| Corvel Corp | 31.49 | +0.44 (+1.42%) | 23,602 |
| Historical Data for CRVL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 31.38 | 31.91 | 30.41 | 23,602 | 31.49 | +0.44 +1.42% |
| 02/08/10 | 30.85 | 31.41 | 29.37 | 27,233 | 31.05 | +0.17 +0.55% |
| 02/05/10 | 30.75 | 31.11 | 30.46 | 13,932 | 30.88 | +0.30 +0.98% |
| 02/04/10 | 31.35 | 31.35 | 30.40 | 19,884 | 30.58 | -0.71 -2.27% |
| 02/03/10 | 31.87 | 32.50 | 31.12 | 18,864 | 31.29 | -0.63 -1.97% |
| 02/02/10 | 31.08 | 32.46 | 30.52 | 49,334 | 31.92 | +1.44 +4.72% |
| 02/01/10 | 30.82 | 31.18 | 30.37 | 14,432 | 30.48 | +0.32 +1.06% |
| 01/29/10 | 29.57 | 31.30 | 29.50 | 38,876 | 30.16 | +0.80 +2.72% |
| 01/28/10 | 30.29 | 30.74 | 29.36 | 14,554 | 29.36 | -0.95 -3.13% |
| 01/27/10 | 28.75 | 30.36 | 28.75 | 10,492 | 30.31 | +1.46 +5.06% |
| 01/26/10 | 29.80 | 30.02 | 28.75 | 17,406 | 28.85 | -1.16 -3.87% |
| 01/25/10 | 30.15 | 30.39 | 29.57 | 5,712 | 30.01 | +0.51 +1.73% |
| 01/22/10 | 29.78 | 30.75 | 29.42 | 13,014 | 29.50 | -0.22 -0.74% |
| 01/21/10 | 31.04 | 31.18 | 29.51 | 27,022 | 29.72 | -1.53 -4.90% |
| 01/20/10 | 31.61 | 31.86 | 30.99 | 14,217 | 31.25 | -0.73 -2.28% |
| 01/19/10 | 31.16 | 32.02 | 30.81 | 18,322 | 31.98 | +1.14 +3.70% |
| 01/18/10 | 30.84 | 30.84 | 30.84 | 0 | 30.84 | 0.00 0.00% |
| 01/15/10 | 32.11 | 32.20 | 30.58 | 23,140 | 30.84 | -1.12 -3.50% |
| 01/14/10 | 31.57 | 32.18 | 31.01 | 9,694 | 31.96 | +0.25 +0.79% |
| 01/13/10 | 31.56 | 31.90 | 30.97 | 10,734 | 31.71 | +0.38 +1.21% |
| 01/12/10 | 31.40 | 32.00 | 31.26 | 14,508 | 31.33 | -0.41 -1.29% |
| 01/11/10 | 32.17 | 32.40 | 31.05 | 18,312 | 31.74 | -0.40 -1.24% |
| 01/08/10 | 32.03 | 32.70 | 31.65 | 15,804 | 32.14 | -0.11 -0.34% |
| 01/07/10 | 31.68 | 32.52 | 31.68 | 15,330 | 32.25 | +0.57 +1.80% |
| 01/06/10 | 32.50 | 32.90 | 31.20 | 18,858 | 31.68 | -0.77 -2.37% |
| 01/05/10 | 32.92 | 33.28 | 32.24 | 24,487 | 32.45 | -0.44 -1.34% |
| 01/04/10 | 34.12 | 34.15 | 32.69 | 25,728 | 32.89 | -0.65 -1.94% |
| 01/01/10 | 33.54 | 33.54 | 33.54 | 0 | 33.54 | 0.00 0.00% |
| 12/31/09 | 34.22 | 34.61 | 33.54 | 21,653 | 33.54 | -0.61 -1.79% |
| 12/30/09 | 34.50 | 34.50 | 33.74 | 10,049 | 34.15 | -0.20 -0.58% |
| 12/29/09 | 34.41 | 34.61 | 33.76 | 19,419 | 34.35 | 0.00 0.00% |
| 12/28/09 | 34.02 | 34.42 | 33.80 | 14,389 | 34.35 | +0.60 +1.78% |
| 12/25/09 | 33.74 | 34.05 | 33.02 | 13,777 | 33.75 | 0.00 0.00% |
| 12/24/09 | 33.74 | 34.05 | 33.02 | 13,777 | 33.75 | +0.31 +0.93% |
| 12/23/09 | 32.33 | 33.67 | 32.33 | 22,008 | 33.44 | +1.23 +3.82% |
| 12/22/09 | 30.84 | 32.34 | 30.84 | 19,717 | 32.21 | +1.30 +4.21% |
| 12/21/09 | 30.99 | 31.49 | 30.40 | 45,992 | 30.91 | +0.02 +0.06% |
| 12/18/09 | 30.25 | 31.40 | 30.16 | 145,795 | 30.89 | +0.94 +3.14% |
| 12/17/09 | 30.77 | 31.47 | 29.80 | 20,886 | 29.95 | -0.95 -3.07% |
| 12/16/09 | 32.52 | 33.28 | 30.85 | 23,056 | 30.90 | -1.43 -4.42% |
| 12/15/09 | 32.05 | 33.79 | 32.05 | 51,655 | 32.33 | +0.29 +0.91% |
| 12/14/09 | 31.86 | 32.16 | 31.19 | 12,007 | 32.04 | +0.55 +1.75% |
| 12/11/09 | 31.35 | 31.87 | 30.94 | 21,114 | 31.49 | +0.26 +0.83% |
| 12/10/09 | 32.39 | 32.54 | 30.97 | 21,716 | 31.23 | -0.93 -2.89% |
| 12/09/09 | 31.70 | 32.68 | 31.58 | 27,022 | 32.16 | +0.04 +0.12% |
| 12/08/09 | 32.35 | 32.70 | 32.07 | 14,658 | 32.12 | -0.57 -1.74% |
| 12/07/09 | 31.86 | 32.86 | 31.30 | 20,427 | 32.69 | +0.87 +2.73% |
| 12/04/09 | 30.55 | 31.85 | 30.34 | 16,146 | 31.82 | +1.77 +5.89% |
| 12/03/09 | 29.82 | 30.50 | 29.51 | 18,285 | 30.05 | +0.43 +1.45% |
| 12/02/09 | 29.19 | 30.15 | 29.19 | 25,117 | 29.62 | +0.54 +1.86% |
| \/ Download Data To Spreadsheet | ||||||
