Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Corvel Corp (NQ: CRVL )

323.00 +8.20 (+2.60%)

Streaming Delayed Price Updated: 2:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	321.00	323.40	314.39	314.80	47,293	-6.23(-1.94%)
Sep 16, 2024	319.18	324.94	318.98	321.03	33,309	+4.10(+1.29%)
Sep 13, 2024	305.94	317.56	305.94	316.93	37,072	+12.39(+4.07%)
Sep 12, 2024	303.70	306.39	303.60	304.54	18,404	+3.75(+1.25%)
Sep 11, 2024	299.69	303.54	293.88	300.79	28,317	-0.05(-0.02%)
Sep 10, 2024	302.54	302.95	297.02	300.84	30,691	+0.67(+0.22%)
Sep 09, 2024	304.37	304.37	296.48	300.17	43,740	-5.02(-1.64%)
Sep 06, 2024	306.22	309.67	304.22	305.19	34,173	-5.94(-1.91%)
Sep 05, 2024	312.40	312.40	304.97	311.13	24,233	-0.03(-0.01%)
Sep 04, 2024	310.14	313.07	306.82	311.16	21,188	+1.67(+0.54%)
Sep 03, 2024	320.21	322.43	307.33	309.49	32,777	-11.24(-3.50%)
Aug 30, 2024	320.00	323.34	317.58	320.73	46,038	+0.73(+0.23%)
Aug 29, 2024	317.32	321.00	314.77	320.00	33,908	+5.33(+1.69%)
Aug 28, 2024	308.07	315.50	308.07	314.67	35,783	+4.37(+1.41%)
Aug 27, 2024	312.38	315.82	310.01	310.30	26,743	-2.28(-0.73%)
Aug 26, 2024	317.39	319.40	312.09	312.58	20,056	-1.99(-0.63%)
Aug 23, 2024	310.58	316.65	310.50	314.57	32,387	+6.72(+2.18%)
Aug 22, 2024	311.88	312.98	307.06	307.85	22,692	-5.97(-1.90%)
Aug 21, 2024	311.86	315.88	310.69	313.82	28,261	+1.85(+0.59%)
Aug 20, 2024	317.30	317.30	310.43	311.97	16,538	-4.76(-1.50%)
Aug 19, 2024	314.84	316.73	313.48	316.73	18,969	+1.00(+0.32%)
Aug 16, 2024	316.40	319.57	314.96	315.73	34,818	-1.08(-0.34%)
Aug 15, 2024	315.00	319.46	311.21	316.81	32,725	+9.04(+2.94%)
Aug 14, 2024	304.69	309.40	304.69	307.77	23,198	+2.54(+0.83%)
Aug 13, 2024	302.62	305.64	300.55	305.23	36,494	+5.26(+1.75%)
Aug 12, 2024	300.62	302.34	297.51	299.97	39,594	-2.03(-0.67%)
Aug 09, 2024	297.71	302.28	297.71	302.00	23,519	+1.47(+0.49%)
Aug 08, 2024	292.21	300.53	291.01	300.53	29,995	+11.63(+4.03%)
Aug 07, 2024	291.59	291.59	286.98	288.90	28,151	-6.46(-2.19%)
Aug 06, 2024	287.95	298.04	287.95	295.36	32,692	+4.97(+1.71%)
Aug 05, 2024	293.97	293.97	287.14	290.39	34,127	-10.82(-3.59%)
Aug 02, 2024	295.41	301.21	294.07	301.21	45,141	-5.61(-1.83%)
Aug 01, 2024	305.60	309.40	297.76	306.82	46,869	+0.02(+0.01%)
Jul 31, 2024	321.46	321.46	305.36	306.80	73,771	-13.19(-4.12%)
Jul 30, 2024	310.21	320.93	307.49	319.99	57,979	+12.17(+3.95%)
Jul 29, 2024	307.12	314.31	305.55	307.82	38,729	+0.19(+0.06%)
Jul 26, 2024	304.50	308.39	302.67	307.63	31,083	+5.55(+1.84%)
Jul 25, 2024	299.88	308.26	299.88	302.08	35,716	+2.80(+0.94%)
Jul 24, 2024	293.73	303.73	293.73	299.28	43,527	+3.50(+1.18%)
Jul 23, 2024	286.70	296.63	286.70	295.78	38,295	+9.86(+3.45%)
Jul 22, 2024	284.49	286.16	280.32	285.92	50,360	+1.61(+0.57%)
Jul 19, 2024	282.71	285.32	281.55	284.31	34,967	+3.14(+1.12%)
Jul 18, 2024	285.62	288.86	279.50	281.17	31,901	-3.83(-1.34%)
Jul 17, 2024	285.00	295.69	284.32	285.00	61,604	-2.85(-0.99%)
Jul 16, 2024	270.76	287.99	270.48	287.85	67,601	+20.15(+7.53%)
Jul 15, 2024	267.77	270.77	266.66	267.70	74,396	+0.99(+0.37%)
Jul 12, 2024	262.77	266.82	262.41	266.71	63,985	+4.41(+1.68%)
Jul 11, 2024	260.37	262.77	259.60	262.30	79,028	+6.80(+2.66%)
Jul 10, 2024	250.63	255.62	250.63	255.50	19,256	+5.13(+2.05%)
Jul 09, 2024	256.20	256.20	250.10	250.37	25,658	-5.83(-2.28%)
Jul 08, 2024	260.70	262.77	255.83	256.20	30,578	-2.26(-0.87%)
Jul 05, 2024	254.72	259.02	254.72	258.46	23,552	+2.96(+1.16%)
Jul 03, 2024	259.51	259.51	252.90	255.50	18,085	-3.17(-1.23%)
Jul 02, 2024	250.79	260.00	250.79	258.67	34,336	+6.57(+2.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Corvel Corp (NQ: CRVL )

Historical Prices