Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CorVel Corp. - Common Stock (NQ: CRVL )

345.72 +11.47 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 325.49 345.79 325.49 345.72 165,030 +8.93(+2.65%)
Dec 19, 2024 342.36 348.62 335.18 336.80 21,201 -0.19(-0.06%)
Dec 18, 2024 350.00 353.12 336.25 336.99 61,672 -13.30(-3.80%)
Dec 17, 2024 363.26 363.45 349.42 350.29 53,838 -15.97(-4.36%)
Dec 16, 2024 353.78 374.67 353.78 366.26 48,838 +14.26(+4.05%)
Dec 13, 2024 354.53 354.87 350.69 352.00 30,186 -2.95(-0.83%)
Dec 12, 2024 359.21 359.86 352.02 354.95 22,876 -3.26(-0.91%)
Dec 11, 2024 361.20 362.05 354.18 358.21 46,525 +0.39(+0.11%)
Dec 10, 2024 350.30 365.00 348.81 357.82 69,333 +7.52(+2.15%)
Dec 09, 2024 352.99 353.60 348.23 350.30 39,556 -2.28(-0.65%)
Dec 06, 2024 353.72 355.69 348.50 352.58 28,269 +0.72(+0.20%)
Dec 05, 2024 357.49 359.14 349.74 351.86 23,999 -7.94(-2.21%)
Dec 04, 2024 355.75 360.88 355.75 359.80 23,934 +3.69(+1.04%)
Dec 03, 2024 363.57 364.43 355.25 356.11 39,545 -7.43(-2.04%)
Dec 02, 2024 361.39 365.75 357.01 363.54 39,225 -1.86(-0.51%)
Nov 29, 2024 364.52 367.73 362.16 365.40 25,510 +4.01(+1.11%)
Nov 27, 2024 374.80 376.56 360.13 361.39 37,429 -9.22(-2.49%)
Nov 26, 2024 367.02 370.72 362.70 370.61 40,691 +4.59(+1.25%)
Nov 25, 2024 371.17 381.73 365.48 366.02 74,948 -4.42(-1.19%)
Nov 22, 2024 362.00 371.39 362.00 370.44 62,109 +10.25(+2.85%)
Nov 21, 2024 356.74 361.90 355.39 360.19 37,009 +4.96(+1.40%)
Nov 20, 2024 356.78 356.99 345.33 355.23 38,870 -3.09(-0.86%)
Nov 19, 2024 356.25 362.00 352.10 358.32 33,876 +2.34(+0.66%)
Nov 18, 2024 347.34 358.26 344.05 355.98 31,410 +11.24(+3.26%)
Nov 15, 2024 349.27 349.27 340.65 344.74 31,411 -1.93(-0.56%)
Nov 14, 2024 353.91 356.61 345.83 346.67 25,017 -8.77(-2.47%)
Nov 13, 2024 363.25 365.45 354.24 355.44 33,176 -4.04(-1.12%)
Nov 12, 2024 362.78 367.84 354.09 359.48 66,375 -2.84(-0.78%)
Nov 11, 2024 359.34 367.56 359.34 362.32 40,570 +3.33(+0.93%)
Nov 08, 2024 355.00 364.04 355.00 358.99 78,345 +5.85(+1.66%)
Nov 07, 2024 349.17 355.00 341.82 353.14 66,795 +2.16(+0.62%)
Nov 06, 2024 325.00 359.99 325.00 350.98 84,074 +34.73(+10.98%)
Nov 05, 2024 300.80 316.70 300.80 316.25 23,433 +15.64(+5.20%)
Nov 04, 2024 301.27 303.00 299.34 300.61 23,146 -1.53(-0.51%)
Nov 01, 2024 298.46 305.57 298.46 302.14 23,253 +4.32(+1.45%)
Oct 31, 2024 303.04 305.51 297.82 297.82 20,544 -6.62(-2.17%)
Oct 30, 2024 305.77 308.15 304.18 304.44 16,189 -3.03(-0.99%)
Oct 29, 2024 301.71 307.77 301.71 307.47 18,107 +5.76(+1.91%)
Oct 28, 2024 307.08 307.40 297.80 301.71 28,121 -2.30(-0.76%)
Oct 25, 2024 305.00 308.67 303.34 304.01 14,344 -0.09(-0.03%)
Oct 24, 2024 304.20 305.93 302.01 304.10 24,238 -0.23(-0.08%)
Oct 23, 2024 302.59 304.82 302.33 304.33 16,513 -0.13(-0.04%)
Oct 22, 2024 308.12 308.66 304.25 304.46 25,649 -2.79(-0.91%)
Oct 21, 2024 311.64 311.82 305.77 307.25 28,839 -5.54(-1.77%)
Oct 18, 2024 317.75 318.11 312.34 312.79 18,081 -5.11(-1.61%)
Oct 17, 2024 324.47 324.47 313.00 317.90 25,290 -6.34(-1.96%)
Oct 16, 2024 318.33 324.86 318.33 324.24 25,003 +6.73(+2.12%)
Oct 15, 2024 318.09 324.00 317.30 317.51 35,008 -2.84(-0.89%)
Oct 14, 2024 313.69 321.32 313.69 320.35 16,692 +5.92(+1.88%)
Oct 11, 2024 306.44 315.83 306.44 314.43 27,242 +7.41(+2.41%)
Oct 10, 2024 308.15 309.15 305.49 307.02 36,875 -4.59(-1.47%)
Oct 09, 2024 311.29 313.41 309.39 311.61 64,940 -1.18(-0.38%)
Oct 08, 2024 311.12 315.40 310.12 312.79 71,134 +3.28(+1.06%)
Oct 07, 2024 313.71 314.33 307.52 309.51 46,741 -7.09(-2.24%)
Oct 04, 2024 315.42 316.60 312.78 316.60 21,740 +4.80(+1.54%)
Oct 03, 2024 316.76 319.16 311.02 311.80 20,676 -6.51(-2.05%)
Oct 02, 2024 318.56 318.67 316.40 318.31 14,484 -1.29(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.