NasdaqGS - Delayed Quote USD

CorVel Corporation (CRVL)

234.36 +4.76 (+2.07%)
At close: April 19 at 4:00 PM EDT
234.36 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 228.59 236.35 228.59 234.36 234.36 31,300
Apr 18, 2024 232.30 233.89 229.18 229.60 229.60 33,100
Apr 17, 2024 236.58 236.58 231.86 232.30 232.30 28,900
Apr 16, 2024 236.48 237.12 233.75 235.49 235.49 29,500
Apr 15, 2024 238.73 239.99 235.47 238.49 238.49 34,000
Apr 12, 2024 236.60 236.62 232.00 236.58 236.58 27,200
Apr 11, 2024 234.56 238.65 231.52 237.07 237.07 21,200
Apr 10, 2024 235.41 235.58 229.37 233.39 233.39 41,800
Apr 9, 2024 242.00 242.00 238.43 239.89 239.89 27,300
Apr 8, 2024 240.64 243.52 240.01 241.36 241.36 23,900
Apr 5, 2024 244.86 246.72 240.71 240.82 240.82 48,700
Apr 4, 2024 250.63 250.63 242.16 244.62 244.62 30,100
Apr 3, 2024 247.57 251.00 243.30 247.77 247.77 45,800
Apr 2, 2024 255.58 260.50 247.72 249.66 249.66 52,600
Apr 1, 2024 261.84 262.02 255.50 256.75 256.75 27,600
Mar 28, 2024 259.88 264.90 258.66 262.96 262.96 39,600
Mar 27, 2024 258.00 259.22 254.71 258.61 258.61 36,800
Mar 26, 2024 256.00 257.56 250.72 256.72 256.72 39,400
Mar 25, 2024 259.45 260.13 251.59 255.94 255.94 22,300
Mar 22, 2024 259.86 260.50 256.33 259.08 259.08 29,200
Mar 21, 2024 252.68 259.82 250.72 259.16 259.16 27,500
Mar 20, 2024 248.02 253.94 247.77 252.91 252.91 24,400
Mar 19, 2024 245.90 249.66 245.90 249.17 249.17 24,400
Mar 18, 2024 246.74 250.00 243.70 245.70 245.70 27,800
Mar 15, 2024 244.50 248.28 240.39 247.40 247.40 96,600
Mar 14, 2024 237.43 248.79 234.62 247.91 247.91 88,100
Mar 13, 2024 232.71 242.73 232.71 236.90 236.90 31,200
Mar 12, 2024 232.81 235.27 229.00 234.25 234.25 27,500
Mar 11, 2024 230.76 235.05 230.55 234.01 234.01 32,700
Mar 8, 2024 234.85 236.67 232.34 233.02 233.02 22,800
Mar 7, 2024 233.30 234.62 231.40 233.70 233.70 26,300
Mar 6, 2024 235.74 236.24 231.40 232.95 232.95 36,700
Mar 5, 2024 235.00 238.51 232.05 233.16 233.16 30,100
Mar 4, 2024 238.93 243.15 237.50 237.92 237.92 26,700
Mar 1, 2024 242.67 244.75 233.59 239.07 239.07 34,100
Feb 29, 2024 250.56 250.56 243.37 244.00 244.00 35,900
Feb 28, 2024 247.04 249.70 244.81 247.74 247.74 31,000
Feb 27, 2024 248.86 253.05 248.46 249.70 249.70 24,800
Feb 26, 2024 251.13 254.20 247.51 249.26 249.26 26,700
Feb 23, 2024 252.02 254.80 233.85 253.72 253.72 34,300
Feb 22, 2024 260.09 260.95 243.28 251.02 251.02 52,300
Feb 21, 2024 250.12 265.14 246.55 260.89 260.89 86,400
Feb 20, 2024 245.99 250.71 243.50 250.32 250.32 44,500
Feb 16, 2024 249.07 251.02 246.65 247.36 247.36 30,000
Feb 15, 2024 246.74 251.01 242.63 249.67 249.67 48,900
Feb 14, 2024 239.53 247.89 239.51 246.22 246.22 41,200
Feb 13, 2024 242.74 249.92 235.98 237.86 237.86 44,900
Feb 12, 2024 246.68 250.26 246.68 248.76 248.76 37,800
Feb 9, 2024 239.47 245.99 238.01 245.27 245.27 41,100
Feb 8, 2024 232.65 242.43 232.65 240.23 240.23 28,000
Feb 7, 2024 232.61 234.24 230.45 232.09 232.09 21,900
Feb 6, 2024 234.63 238.57 232.45 232.47 232.47 29,700
Feb 5, 2024 238.06 239.57 234.15 234.85 234.85 27,600
Feb 2, 2024 242.91 246.27 230.85 238.68 238.68 45,000
Feb 1, 2024 234.61 246.28 234.61 244.06 244.06 40,200
Jan 31, 2024 239.61 248.52 234.78 235.34 235.34 42,200
Jan 30, 2024 240.70 240.70 233.01 237.28 237.28 34,000
Jan 29, 2024 225.87 232.89 225.87 231.49 231.49 24,800
Jan 26, 2024 226.61 227.56 224.12 226.92 226.92 13,400
Jan 25, 2024 233.60 233.60 223.89 225.09 225.09 30,200
Jan 24, 2024 237.76 237.76 231.10 231.80 231.80 19,700
Jan 23, 2024 240.36 241.76 235.02 235.08 235.08 27,700
Jan 22, 2024 233.74 241.02 233.74 238.28 238.28 44,400
Jan 19, 2024 232.96 234.69 229.71 233.74 233.74 31,600
Jan 18, 2024 231.28 232.00 228.63 230.99 230.99 38,500
Jan 17, 2024 228.30 234.22 227.75 229.35 229.35 36,800
Jan 16, 2024 229.56 235.77 229.56 231.03 231.03 29,000
Jan 12, 2024 235.27 236.27 227.91 232.51 232.51 30,600
Jan 11, 2024 231.91 233.76 230.13 233.25 233.25 41,200
Jan 10, 2024 232.54 235.70 230.55 234.13 234.13 22,400
Jan 9, 2024 228.48 235.93 227.75 233.25 233.25 25,900
Jan 8, 2024 231.30 234.24 229.05 231.05 231.05 41,900
Jan 5, 2024 233.95 240.11 229.42 231.66 231.66 42,900
Jan 4, 2024 239.04 242.20 234.56 236.33 236.33 43,300
Jan 3, 2024 245.44 246.58 231.79 237.66 237.66 38,400
Jan 2, 2024 244.54 249.04 241.38 246.07 246.07 39,100
Dec 29, 2023 249.39 250.80 246.30 247.21 247.21 43,100
Dec 28, 2023 254.00 255.11 249.06 251.23 251.23 27,700
Dec 27, 2023 251.60 255.60 251.60 254.35 254.35 34,100
Dec 26, 2023 248.14 252.81 247.65 252.38 252.38 18,500
Dec 22, 2023 246.50 251.19 246.29 249.34 249.34 30,700
Dec 21, 2023 241.32 246.30 241.00 245.65 245.65 22,700
Dec 20, 2023 244.89 247.96 240.20 240.20 240.20 38,600
Dec 19, 2023 237.15 245.60 237.15 244.18 244.18 30,400
Dec 18, 2023 235.99 236.06 230.50 235.41 235.41 36,100
Dec 15, 2023 237.83 237.83 228.04 233.64 233.64 152,900
Dec 14, 2023 238.03 239.95 232.50 236.35 236.35 36,200
Dec 13, 2023 232.43 238.29 228.52 235.74 235.74 46,100
Dec 12, 2023 228.90 234.00 225.21 233.79 233.79 32,000
Dec 11, 2023 223.66 227.68 221.82 227.23 227.23 39,100
Dec 8, 2023 218.29 224.42 218.29 224.42 224.42 28,400
Dec 7, 2023 222.10 222.10 218.93 219.32 219.32 24,300
Dec 6, 2023 222.22 222.80 219.21 221.10 221.10 33,200
Dec 5, 2023 219.06 221.69 212.70 220.90 220.90 25,000
Dec 4, 2023 214.51 219.97 213.10 218.57 218.57 36,700
Dec 1, 2023 211.40 216.42 210.58 216.05 216.05 25,000
Nov 30, 2023 207.67 210.19 207.65 208.86 208.86 36,200
Nov 29, 2023 207.68 209.11 203.90 206.86 206.86 25,400
Nov 28, 2023 209.79 212.07 206.72 206.86 206.86 21,400
Nov 27, 2023 214.33 217.96 213.48 213.79 213.79 21,500
Nov 24, 2023 212.57 214.43 212.57 213.80 213.80 6,600
Nov 22, 2023 214.54 215.34 210.00 211.83 211.83 19,100
Nov 21, 2023 212.07 215.00 212.07 212.75 212.75 16,800
Nov 20, 2023 213.14 214.02 210.05 213.96 213.96 26,800
Nov 17, 2023 213.40 215.83 212.60 214.01 214.01 33,500
Nov 16, 2023 211.59 213.07 209.17 212.76 212.76 22,500
Nov 15, 2023 212.59 215.48 210.98 211.35 211.35 22,200
Nov 14, 2023 204.49 215.17 204.49 214.21 214.21 57,800
Nov 13, 2023 198.44 202.16 198.05 201.86 201.86 15,800
Nov 10, 2023 197.96 200.00 196.33 198.94 198.94 19,900
Nov 9, 2023 197.66 198.93 194.97 196.51 196.51 22,100
Nov 8, 2023 199.11 200.00 194.97 197.04 197.04 16,000
Nov 7, 2023 194.90 199.84 194.85 197.80 197.80 35,600
Nov 6, 2023 197.84 200.22 197.55 198.72 198.72 26,000
Nov 3, 2023 203.94 206.42 198.60 199.64 199.64 24,300
Nov 2, 2023 195.09 201.83 195.09 200.55 200.55 25,700
Nov 1, 2023 193.43 195.62 191.50 194.95 194.95 19,800
Oct 31, 2023 189.90 194.43 188.50 193.94 193.94 28,400
Oct 30, 2023 192.37 192.41 187.92 189.27 189.27 21,700
Oct 27, 2023 190.35 191.82 188.16 190.33 190.33 26,800
Oct 26, 2023 194.55 197.59 190.32 191.37 191.37 21,900
Oct 25, 2023 193.87 195.52 191.36 193.98 193.98 18,800
Oct 24, 2023 196.00 199.77 192.17 194.50 194.50 33,500
Oct 23, 2023 197.77 201.96 195.50 196.15 196.15 39,100
Oct 20, 2023 204.24 205.59 198.57 198.86 198.86 63,100
Oct 19, 2023 204.63 206.77 201.74 202.50 202.50 48,400
Oct 18, 2023 205.07 207.12 202.61 203.65 203.65 45,000
Oct 17, 2023 203.40 207.14 201.76 203.79 203.79 55,100
Oct 16, 2023 204.80 208.23 202.44 203.57 203.57 37,200
Oct 13, 2023 204.42 206.53 201.94 202.83 202.83 32,500
Oct 12, 2023 199.33 207.19 199.33 204.96 204.96 41,300
Oct 11, 2023 203.93 204.09 198.26 199.23 199.23 29,400
Oct 10, 2023 203.12 207.10 203.12 205.13 205.13 29,200
Oct 9, 2023 200.82 206.03 200.82 202.50 202.50 21,600
Oct 6, 2023 197.71 203.69 197.71 202.61 202.61 36,100
Oct 5, 2023 196.46 197.63 194.90 197.12 197.12 35,700
Oct 4, 2023 194.37 198.01 194.37 196.45 196.45 33,200
Oct 3, 2023 196.87 198.40 194.41 195.01 195.01 20,800
Oct 2, 2023 196.86 198.62 193.90 198.00 198.00 52,100
Sep 29, 2023 199.78 200.49 195.18 196.65 196.65 53,700
Sep 28, 2023 196.33 199.80 196.33 198.82 198.82 42,700
Sep 27, 2023 192.33 196.25 192.33 195.92 195.92 23,000
Sep 26, 2023 191.83 191.99 188.92 191.21 191.21 33,900
Sep 25, 2023 190.40 194.32 190.40 191.40 191.40 17,800
Sep 22, 2023 191.76 195.11 190.40 190.74 190.74 28,600
Sep 21, 2023 198.58 198.58 190.76 191.18 191.18 28,400
Sep 20, 2023 196.44 200.27 195.45 198.77 198.77 19,600
Sep 19, 2023 201.19 201.19 195.97 196.63 196.63 32,200
Sep 18, 2023 199.53 203.18 199.19 199.65 199.65 33,000
Sep 15, 2023 199.98 206.64 197.00 199.49 199.49 155,900
Sep 14, 2023 197.48 199.56 194.45 198.97 198.97 39,000
Sep 13, 2023 197.50 198.49 194.45 197.14 197.14 35,000
Sep 12, 2023 199.73 202.22 196.40 198.14 198.14 35,900
Sep 11, 2023 202.22 204.97 199.56 201.67 201.67 30,800
Sep 8, 2023 207.73 207.73 202.86 203.10 203.10 22,700
Sep 7, 2023 207.58 208.11 201.51 204.46 204.46 34,200
Sep 6, 2023 204.61 208.45 203.31 206.89 206.89 27,200
Sep 5, 2023 205.50 205.50 199.25 203.23 203.23 47,300
Sep 1, 2023 216.36 217.80 206.83 207.17 207.17 37,800
Aug 31, 2023 218.70 220.00 215.61 216.45 216.45 27,800
Aug 30, 2023 217.64 220.48 215.60 218.52 218.52 23,000
Aug 29, 2023 215.38 216.99 213.67 216.99 216.99 25,000
Aug 28, 2023 218.94 219.47 214.60 216.25 216.25 18,900
Aug 25, 2023 214.76 220.04 214.26 218.65 218.65 20,300
Aug 24, 2023 218.10 221.07 212.34 213.34 213.34 41,200
Aug 23, 2023 218.03 221.32 216.90 218.90 218.90 22,100
Aug 22, 2023 217.43 219.44 216.00 217.29 217.29 26,700
Aug 21, 2023 221.00 222.75 218.42 218.91 218.91 34,800
Aug 18, 2023 226.27 228.61 220.93 221.45 221.45 26,700
Aug 17, 2023 224.88 228.59 222.51 226.59 226.59 32,600
Aug 16, 2023 224.72 228.94 222.98 226.41 226.41 46,400
Aug 15, 2023 218.81 227.56 218.81 224.78 224.78 56,800
Aug 14, 2023 222.00 223.15 217.31 219.77 219.77 54,100
Aug 11, 2023 220.00 224.06 220.00 222.04 222.04 36,700
Aug 10, 2023 220.88 223.21 220.37 222.26 222.26 36,500
Aug 9, 2023 214.89 222.00 214.13 221.04 221.04 53,600
Aug 8, 2023 214.94 215.97 213.30 215.34 215.34 26,800
Aug 7, 2023 211.97 216.19 211.97 215.42 215.42 54,400
Aug 4, 2023 211.19 216.20 211.19 213.53 213.53 34,400
Aug 3, 2023 215.24 216.34 210.19 210.87 210.87 32,900
Aug 2, 2023 206.86 217.52 203.88 216.67 216.67 40,800
Aug 1, 2023 202.60 206.03 199.20 205.36 205.36 36,000
Jul 31, 2023 205.34 206.68 202.23 204.56 204.56 28,300
Jul 28, 2023 206.44 208.77 203.25 204.17 204.17 24,900
Jul 27, 2023 206.58 209.11 205.16 206.25 206.25 26,900
Jul 26, 2023 214.28 214.28 206.57 206.58 206.58 23,400
Jul 25, 2023 209.58 213.72 209.58 213.49 213.49 19,700
Jul 24, 2023 212.69 212.69 208.61 210.59 210.59 16,000
Jul 21, 2023 212.40 214.52 208.90 213.59 213.59 35,700
Jul 20, 2023 205.51 212.22 204.18 211.65 211.65 22,900
Jul 19, 2023 210.73 211.98 203.02 204.98 204.98 36,000
Jul 18, 2023 208.91 212.02 206.59 209.36 209.36 34,800
Jul 17, 2023 201.78 209.93 199.80 208.31 208.31 61,900
Jul 14, 2023 194.28 201.72 193.50 201.64 201.64 45,900
Jul 13, 2023 193.10 196.89 192.86 194.78 194.78 36,200
Jul 12, 2023 195.15 196.90 193.90 194.31 194.31 31,500
Jul 11, 2023 192.65 194.83 190.78 193.91 193.91 31,200
Jul 10, 2023 190.27 195.02 190.27 192.68 192.68 40,900
Jul 7, 2023 195.02 197.87 190.31 190.61 190.61 59,800
Jul 6, 2023 194.59 198.25 193.61 194.89 194.89 26,800
Jul 5, 2023 194.00 196.88 193.00 194.70 194.70 36,800
Jul 3, 2023 191.96 196.95 191.19 195.92 195.92 20,600
Jun 30, 2023 195.13 196.53 193.01 193.50 193.50 55,800
Jun 29, 2023 193.15 196.93 193.15 194.58 194.58 39,100
Jun 28, 2023 194.55 196.73 191.58 193.40 193.40 54,300
Jun 27, 2023 193.48 197.66 190.38 195.25 195.25 36,300
Jun 26, 2023 199.74 200.80 192.27 192.38 192.38 40,200
Jun 23, 2023 199.34 204.49 198.29 200.24 200.24 77,500
Jun 22, 2023 197.28 202.63 194.23 200.42 200.42 36,600
Jun 21, 2023 196.02 197.82 190.84 196.58 196.58 50,000
Jun 20, 2023 191.80 196.89 191.03 195.83 195.83 68,700
Jun 16, 2023 194.60 194.60 188.78 191.91 191.91 121,500
Jun 15, 2023 192.29 194.30 190.12 191.64 191.64 56,600
Jun 14, 2023 195.42 195.99 190.40 191.67 191.67 58,500
Jun 13, 2023 199.03 201.13 194.65 196.37 196.37 40,000
Jun 12, 2023 199.10 201.03 197.71 199.21 199.21 27,800
Jun 9, 2023 201.82 203.09 199.39 200.33 200.33 17,600
Jun 8, 2023 206.35 206.35 200.26 203.87 203.87 20,900
Jun 7, 2023 204.47 209.82 203.80 206.11 206.11 42,400
Jun 6, 2023 199.00 205.00 198.23 202.88 202.88 45,700
Jun 5, 2023 202.61 202.61 192.68 199.55 199.55 36,600
Jun 2, 2023 196.96 205.25 196.96 204.51 204.51 32,000
Jun 1, 2023 195.95 196.88 190.67 195.17 195.17 21,200
May 31, 2023 193.71 196.47 191.49 195.44 195.44 42,200
May 30, 2023 194.91 196.22 191.01 192.46 192.46 39,600
May 26, 2023 200.62 202.63 194.41 195.81 195.81 21,100
May 25, 2023 200.27 203.62 199.72 201.65 201.65 22,000
May 24, 2023 201.86 202.47 199.03 199.77 199.77 23,800
May 23, 2023 205.09 207.23 201.23 201.98 201.98 31,900
May 22, 2023 205.37 206.22 199.30 204.04 204.04 30,500
May 19, 2023 207.55 209.82 205.00 205.37 205.37 31,800
May 18, 2023 205.74 208.14 203.67 205.49 205.49 46,700
May 17, 2023 215.77 215.80 203.88 206.92 206.92 74,300
May 16, 2023 221.05 221.82 215.89 215.89 215.89 67,800
May 15, 2023 218.56 221.04 217.65 221.04 221.04 21,100
May 12, 2023 216.42 219.13 214.50 219.13 219.13 19,600
May 11, 2023 217.84 221.13 215.10 216.90 216.90 27,700
May 10, 2023 211.51 216.75 211.51 216.60 216.60 31,200
May 9, 2023 207.91 212.60 207.91 209.33 209.33 28,500
May 8, 2023 208.48 209.43 206.66 209.14 209.14 29,200
May 5, 2023 207.90 209.48 202.69 208.94 208.94 33,500
May 4, 2023 208.94 209.60 202.32 206.43 206.43 33,300
May 3, 2023 205.81 210.68 205.10 209.32 209.32 46,900
May 2, 2023 203.83 204.93 200.45 204.86 204.86 40,600
May 1, 2023 202.10 205.96 202.10 204.72 204.72 28,200
Apr 28, 2023 201.49 202.60 200.90 202.03 202.03 27,800
Apr 27, 2023 199.35 201.95 198.96 201.74 201.74 24,200
Apr 26, 2023 199.89 200.57 196.58 199.10 199.10 36,500
Apr 25, 2023 202.18 203.19 200.75 200.88 200.88 39,700
Apr 24, 2023 203.76 206.05 202.80 202.89 202.89 49,900
Apr 21, 2023 200.53 204.42 200.53 204.20 204.20 31,800
Apr 20, 2023 197.93 201.12 196.00 200.60 200.60 37,000

Related Tickers

ERIE Erie Indemnity Company
381.56
+0.29%
 
BRP BRP Group, Inc.
27.59
+2.91%
 
HUIZ Huize Holding Limited
0.6100
-3.17%
 
FANH Fanhua Inc.
3.5000
+2.64%
 
WTW Willis Towers Watson Public Limited Company
264.52
+0.58%
 
AON Aon plc
310.19
+0.48%
 
GOCO GoHealth, Inc.
10.50
+0.86%
 
SLQT SelectQuote, Inc.
1.7200
0.00%
 
AJG Arthur J. Gallagher & Co.
236.57
+1.10%
 
RELI Reliance Global Group, Inc.
0.2781
+1.09%