CorVel Corp. Common Stockのデータ

CorVel Corp. Common Stockの基本情報

名前 CorVel Corp. Common Stock
ティッカー CRVL
United States
上場年 nan
セクター Finance

CorVel Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 103.46 100.97 101.84 102.52 194500.0 102.52
2021-02-12 104.58 101.0 104.58 101.95 133000.0 101.95
2021-02-11 109.62 103.91 106.73 104.4 50100.0 104.4
2021-02-10 108.5 105.45 105.45 106.74 38200.0 106.74
2021-02-09 107.58 104.75 105.22 105.86 42600.0 105.86
2021-02-08 106.63 103.72 104.0 106.27 38000.0 106.27
2021-02-05 104.75 102.52 103.3 104.33 26100.0 104.33
2021-02-04 103.94 101.95 102.02 103.31 25100.0 103.31
2021-02-03 103.3 100.7 101.73 102.12 24200.0 102.12
2021-02-02 102.77 101.21 102.28 102.56 18400.0 102.56
2021-02-01 102.18 99.0 99.21 100.67 39300.0 100.67
2021-01-29 101.34 98.41 100.08 98.82 43100.0 98.82
2021-01-28 99.97 98.75 99.32 99.79 40500.0 99.79
2021-01-27 100.58 97.39 99.62 99.09 41400.0 99.09
2021-01-26 103.0 100.89 103.0 101.09 32900.0 101.09
2021-01-25 104.02 101.77 104.02 102.21 31200.0 102.21
2021-01-22 104.74 102.15 103.21 104.4 34300.0 104.4
2021-01-21 105.83 103.5 105.83 103.8 25200.0 103.8
2021-01-20 108.0 104.76 106.07 104.98 28200.0 104.98
2021-01-19 108.04 105.59 105.86 106.42 29200.0 106.42
2021-01-15 107.04 103.94 104.92 105.51 33100.0 105.51
2021-01-14 108.27 105.38 106.76 105.38 28900.0 105.38
2021-01-13 107.58 105.14 106.66 106.55 40400.0 106.55
2021-01-12 106.66 104.48 104.48 106.51 23900.0 106.51
2021-01-11 107.16 102.83 106.65 104.63 33500.0 104.63
2021-01-08 110.67 107.0 110.67 107.7 33800.0 107.7
2021-01-07 110.8 107.84 108.34 109.74 27400.0 109.74
2021-01-06 110.29 106.49 106.49 108.65 72000.0 108.65
2021-01-05 107.15 104.58 104.71 105.79 35800.0 105.79
2021-01-04 106.92 105.35 106.04 105.55 46400.0 105.55
2020-12-31 106.79 104.21 106.09 106.0 20600.0 106.0
2020-12-30 106.39 104.46 104.94 105.76 25100.0 105.76
2020-12-29 105.8 102.9 104.31 105.4 25700.0 105.4
2020-12-28 105.9 101.81 103.93 104.76 38700.0 104.76
2020-12-24 106.86 103.08 106.34 104.11 14500.0 104.11
2020-12-23 106.47 104.19 104.19 106.01 25500.0 106.01
2020-12-22 104.39 102.4 102.83 104.24 27700.0 104.24
2020-12-21 103.13 98.92 100.36 102.4 35900.0 102.4
2020-12-18 104.7 98.22 101.0 102.4 192700.0 102.4
2020-12-17 101.7 95.7 96.15 100.96 72700.0 100.96
2020-12-16 96.5 94.88 95.97 95.55 46200.0 95.55
2020-12-15 97.0 94.24 94.98 95.34 49400.0 95.34
2020-12-14 95.5 93.74 95.11 94.5 29500.0 94.5
2020-12-11 95.34 93.45 93.96 94.9 24800.0 94.9
2020-12-10 94.66 93.53 94.48 94.3 19700.0 94.3
2020-12-09 95.86 93.74 95.06 94.07 34300.0 94.07
2020-12-08 95.28 92.88 93.0 95.28 37900.0 95.28
2020-12-07 93.8 92.05 93.19 93.24 22500.0 93.24
2020-12-04 93.03 91.97 92.63 92.82 19300.0 92.82
2020-12-03 93.24 91.6 92.6 92.32 26900.0 92.32
2020-12-02 92.87 91.77 92.0 92.25 30900.0 92.25
2020-12-01 93.35 90.37 90.37 91.82 62000.0 91.82
2020-11-30 92.0 89.35 91.43 89.55 73000.0 89.55
2020-11-27 92.29 90.51 92.07 91.5 35000.0 91.5
2020-11-25 92.58 90.58 91.36 92.23 57100.0 92.23
2020-11-24 93.32 90.39 92.39 91.13 69900.0 91.13
2020-11-23 93.03 91.65 92.25 91.65 36600.0 91.65
2020-11-20 93.57 90.96 91.47 92.37 41200.0 92.37
2020-11-19 92.95 90.73 90.93 92.36 46500.0 92.36
2020-11-18 94.59 91.06 93.88 91.18 21600.0 91.18
2020-11-17 94.33 91.3 91.83 93.17 29300.0 93.17
2020-11-16 93.25 91.7 92.77 92.5 25400.0 92.5
2020-11-13 91.96 89.48 89.48 91.78 21200.0 91.78
2020-11-12 91.32 88.39 91.01 89.37 42300.0 89.37
2020-11-11 93.54 91.62 93.02 91.65 26500.0 91.65
2020-11-10 94.1 90.12 90.51 93.71 37000.0 93.71
2020-11-09 92.5 89.07 91.01 89.85 44700.0 89.85
2020-11-06 87.75 85.1 87.74 85.69 44000.0 85.69
2020-11-05 87.69 86.0 86.34 87.69 43000.0 87.69
2020-11-04 87.8 84.39 84.43 86.05 33100.0 86.05
2020-11-03 87.81 78.63 83.65 86.26 67600.0 86.26
2020-11-02 92.88 90.75 91.82 92.5 48900.0 92.5
2020-10-30 91.91 89.74 91.15 91.22 51800.0 91.22
2020-10-29 92.48 90.2 90.2 91.45 31000.0 91.45
2020-10-28 90.86 89.28 90.65 90.29 28800.0 90.29
2020-10-27 92.15 90.36 91.25 91.7 22600.0 91.7
2020-10-26 91.89 89.15 91.38 91.89 30300.0 91.89
2020-10-23 93.05 91.5 92.91 92.21 27700.0 92.21
2020-10-22 93.16 90.08 91.33 92.19 29600.0 92.19
2020-10-21 91.8 89.06 91.5 91.0 32900.0 91.0
2020-10-20 91.68 90.97 91.48 91.68 19200.0 91.68
2020-10-19 91.65 89.81 90.67 90.73 39500.0 90.73
2020-10-16 91.24 89.64 90.3 90.2 32200.0 90.2
2020-10-15 90.59 87.89 88.53 90.2 34400.0 90.2
2020-10-14 89.6 88.51 88.68 88.66 32900.0 88.66
2020-10-13 89.41 87.39 89.31 88.47 36300.0 88.47
2020-10-12 90.35 88.7 89.55 89.87 28100.0 89.87
2020-10-09 90.25 88.62 90.25 89.55 19300.0 89.55
2020-10-08 90.3 88.54 89.79 89.46 34800.0 89.46
2020-10-07 89.88 87.59 89.02 89.44 42700.0 89.44
2020-10-06 89.97 87.66 89.09 88.47 39100.0 88.47
2020-10-05 89.57 87.9 88.14 88.48 22600.0 88.48
2020-10-02 88.76 85.47 86.22 87.72 23600.0 87.72
2020-10-01 87.55 85.52 85.65 87.54 54000.0 87.54
2020-09-30 86.53 84.71 84.71 85.43 53000.0 85.43
2020-09-29 85.91 84.14 85.1 84.85 27700.0 84.85
2020-09-28 85.8 84.04 84.04 85.25 33000.0 85.25
2020-09-25 83.8 81.77 81.9 83.12 35600.0 83.12
2020-09-24 83.28 81.54 82.33 82.15 27600.0 82.15
2020-09-23 86.29 82.27 86.07 82.33 51700.0 82.33
2020-09-22 87.67 85.24 87.67 85.89 29700.0 85.89
2020-09-21 87.64 84.5 85.97 87.47 66200.0 87.47
2020-09-18 87.62 85.65 86.29 87.46 152800.0 87.46
2020-09-17 85.66 84.31 84.31 85.58 34500.0 85.58
2020-09-16 86.43 84.87 85.56 85.22 52700.0 85.22
2020-09-15 86.71 84.85 85.53 85.2 42500.0 85.2
2020-09-14 85.55 84.58 85.24 85.3 34800.0 85.3
2020-09-11 86.23 83.95 85.66 84.69 38500.0 84.69
2020-09-10 86.61 85.0 86.2 85.4 63500.0 85.4
2020-09-09 87.84 85.1 85.1 86.17 54500.0 86.17
2020-09-08 85.27 83.45 83.45 84.54 50400.0 84.54
2020-09-04 85.37 83.74 84.93 84.32 71200.0 84.32
2020-09-03 85.74 83.97 84.46 84.01 59200.0 84.01
2020-09-02 85.32 83.11 83.11 85.02 33400.0 85.02
2020-09-01 83.56 82.24 82.92 83.14 35500.0 83.14
2020-08-31 84.12 82.14 83.26 83.02 65300.0 83.02
2020-08-28 83.86 82.46 82.88 83.61 31800.0 83.61
2020-08-27 83.69 81.66 82.06 82.78 50700.0 82.78
2020-08-26 82.54 81.59 82.51 82.03 51500.0 82.03
2020-08-25 82.92 81.24 81.52 82.82 44200.0 82.82
2020-08-24 81.53 79.63 80.46 81.15 33400.0 81.15
2020-08-21 80.9 79.23 80.9 80.0 39800.0 80.0
2020-08-20 82.23 80.28 80.28 81.0 41600.0 81.0
2020-08-19 82.3 80.91 81.4 81.01 42500.0 81.01
2020-08-18 81.86 80.78 81.86 81.15 29200.0 81.15
2020-08-17 83.0 81.34 82.27 81.82 36700.0 81.82
2020-08-14 82.86 80.98 82.66 82.4 41200.0 82.4
2020-08-13 83.5 81.97 82.0 82.89 30400.0 82.89
2020-08-12 82.71 81.56 82.05 82.22 36200.0 82.22
2020-08-11 82.87 80.79 82.0 81.64 33900.0 81.64
2020-08-10 82.06 80.19 80.19 81.2 29500.0 81.2
2020-08-07 80.41 77.64 77.64 80.38 33400.0 80.38
2020-08-06 78.47 75.28 75.28 78.04 24200.0 78.04
2020-08-05 75.84 74.3 74.7 75.65 54200.0 75.65
2020-08-04 81.0 74.29 77.25 74.67 68200.0 74.67
2020-08-03 80.39 77.63 79.8 77.91 48800.0 77.91
2020-07-31 79.79 77.37 78.85 79.49 77000.0 79.49
2020-07-30 79.75 78.13 78.14 79.02 43600.0 79.02
2020-07-29 79.54 76.34 77.69 79.07 36700.0 79.07
2020-07-28 77.97 76.19 77.75 77.43 32900.0 77.43
2020-07-27 77.78 75.95 76.26 77.74 34000.0 77.74
2020-07-24 78.08 75.76 77.42 76.34 36500.0 76.34
2020-07-23 78.27 77.04 77.83 77.81 46000.0 77.81
2020-07-22 78.74 77.44 77.89 77.93 44800.0 77.93
2020-07-21 78.96 77.77 78.3 78.04 38200.0 78.04
2020-07-20 78.07 76.55 77.43 77.58 30900.0 77.58
2020-07-17 78.61 77.01 78.25 77.75 42200.0 77.75
2020-07-16 78.83 77.12 78.8 78.14 42800.0 78.14
2020-07-15 79.74 76.73 76.87 79.01 53100.0 79.01
2020-07-14 76.01 74.81 74.81 75.56 45300.0 75.56
2020-07-13 75.76 73.75 74.21 74.79 61300.0 74.79
2020-07-10 73.81 72.2 72.86 73.52 43700.0 73.52
2020-07-09 73.99 72.29 73.05 73.0 53000.0 73.0
2020-07-08 73.87 71.78 72.9 73.22 66700.0 73.22
2020-07-07 73.63 72.25 72.57 73.19 56300.0 73.19
2020-07-06 73.85 72.46 73.47 72.89 49200.0 72.89
2020-07-02 73.06 71.62 72.22 72.0 72300.0 72.0
2020-07-01 71.74 70.66 71.17 71.0 73700.0 71.0
2020-06-30 72.94 70.67 72.23 70.89 139200.0 70.89
2020-06-29 72.75 71.1 71.7 72.55 75000.0 72.55
2020-06-26 71.55 70.07 70.16 70.74 121500.0 70.74
2020-06-25 70.76 66.95 67.33 70.74 67500.0 70.74
2020-06-24 68.3 66.97 67.03 67.51 120000.0 67.51
2020-06-23 68.33 66.5 67.31 68.0 65500.0 68.0
2020-06-22 67.27 65.86 66.77 66.93 62200.0 66.93
2020-06-19 69.76 66.7 69.75 66.88 193200.0 66.88
2020-06-18 69.35 68.0 68.21 68.85 93600.0 68.85
2020-06-17 71.17 68.24 70.09 69.2 76300.0 69.2
2020-06-16 72.47 68.92 72.47 69.9 90300.0 69.9
2020-06-15 70.04 65.14 65.21 69.87 76500.0 69.87
2020-06-12 68.35 65.85 65.85 67.4 117100.0 67.4
2020-06-11 65.95 62.31 64.23 63.38 138100.0 63.38
2020-06-10 69.35 66.58 69.35 66.92 69500.0 66.92
2020-06-09 70.57 67.99 70.57 69.14 82600.0 69.14
2020-06-08 71.69 68.84 69.84 71.61 48900.0 71.61
2020-06-05 69.87 65.93 68.69 69.04 64100.0 69.04
2020-06-04 67.09 65.17 66.17 66.3 68300.0 66.3
2020-06-03 68.45 65.48 67.29 66.86 55000.0 66.86
2020-06-02 68.22 65.81 67.49 66.2 60800.0 66.2
2020-06-01 68.28 66.57 67.26 67.65 70500.0 67.65
2020-05-29 68.38 65.92 66.31 67.89 96100.0 67.89
2020-05-28 71.07 66.37 71.07 67.37 110600.0 67.37
2020-05-27 73.34 63.23 63.83 70.32 167000.0 70.32
2020-05-26 62.0 59.47 60.0 61.86 118300.0 61.86
2020-05-22 58.12 55.71 57.29 58.07 52400.0 58.07
2020-05-21 58.01 55.79 55.79 57.15 81500.0 57.15
2020-05-20 57.01 55.47 56.17 55.84 63400.0 55.84
2020-05-19 56.0 53.76 54.86 54.69 83000.0 54.69
2020-05-18 54.73 51.37 51.85 54.27 132300.0 54.27
2020-05-15 50.02 45.08 46.96 49.59 294600.0 49.59
2020-05-14 47.53 44.67 45.86 47.22 74600.0 47.22
2020-05-13 49.64 46.86 48.81 47.39 48000.0 47.39
2020-05-12 51.5 49.24 51.5 49.44 64400.0 49.44
2020-05-11 52.85 50.06 51.22 51.33 61700.0 51.33
2020-05-08 52.43 49.64 51.03 52.21 50500.0 52.21
2020-05-07 50.05 48.6 49.87 49.85 47700.0 49.85
2020-05-06 50.61 48.75 50.61 48.98 41600.0 48.98
2020-05-05 51.96 49.69 49.85 49.76 66900.0 49.76
2020-05-04 51.53 47.64 50.4 49.28 73600.0 49.28
2020-05-01 51.89 50.1 51.89 51.32 49600.0 51.32
2020-04-30 54.14 51.17 53.79 52.69 108600.0 52.69
2020-04-29 56.1 51.66 52.8 54.53 82700.0 54.53
2020-04-28 52.69 49.77 52.69 50.96 35800.0 50.96
2020-04-27 51.76 48.95 49.18 51.3 49400.0 51.3
2020-04-24 51.49 48.87 51.49 49.35 47000.0 49.35
2020-04-23 51.89 48.45 48.87 51.46 46100.0 51.46
2020-04-22 50.28 48.37 50.28 48.8 55200.0 48.8
2020-04-21 49.99 48.16 49.51 48.48 51800.0 48.48
2020-04-20 55.3 51.0 55.07 51.69 68500.0 51.69
2020-04-17 56.91 54.12 54.12 56.68 50800.0 56.68
2020-04-16 55.42 50.55 54.74 52.01 65800.0 52.01
2020-04-15 56.98 53.86 55.28 54.31 43600.0 54.31
2020-04-14 57.57 55.01 56.24 57.28 38100.0 57.28
2020-04-13 56.04 52.32 56.04 54.84 72400.0 54.84
2020-04-09 60.94 53.93 60.45 56.44 83500.0 56.44
2020-04-08 61.01 58.09 59.73 59.54 46700.0 59.54
2020-04-07 60.5 56.12 58.57 58.32 53200.0 58.32
2020-04-06 58.53 51.08 51.08 57.52 49100.0 57.52
2020-04-03 54.52 48.76 52.53 49.94 33500.0 49.94
2020-04-02 54.8 50.98 51.45 52.52 55300.0 52.52
2020-04-01 53.57 49.84 52.63 51.0 63700.0 51.0
2020-03-31 56.7 53.01 54.62 54.51 75500.0 54.51
2020-03-30 55.43 51.46 52.69 55.01 75600.0 55.01
2020-03-27 58.25 52.04 54.32 52.04 43600.0 52.04
2020-03-26 61.37 52.61 52.61 56.51 77200.0 56.51
2020-03-25 57.42 52.42 55.59 53.07 103000.0 53.07
2020-03-24 57.35 52.62 55.99 55.35 99900.0 55.35
2020-03-23 55.05 50.15 55.05 53.2 88900.0 53.2
2020-03-20 64.52 53.29 61.74 54.02 105900.0 54.02
2020-03-19 65.86 55.0 55.36 62.33 68400.0 62.33
2020-03-18 63.23 53.43 59.47 55.69 77600.0 55.69
2020-03-17 63.87 55.78 57.11 62.98 89000.0 62.98
2020-03-16 63.48 57.06 61.08 57.11 71100.0 57.11
2020-03-13 67.73 59.79 59.9 67.16 96800.0 67.16
2020-03-12 63.16 57.23 60.92 57.53 74500.0 57.53
2020-03-11 65.42 63.1 64.4 64.15 59000.0 64.15
2020-03-10 67.55 64.02 66.35 65.85 67000.0 65.85
2020-03-09 67.64 64.68 65.17 65.11 78200.0 65.11
2020-03-06 69.24 66.43 67.34 69.04 51700.0 69.04
2020-03-05 71.28 68.09 70.45 69.1 45000.0 69.1
2020-03-04 72.0 69.8 69.8 71.83 66800.0 71.83
2020-03-03 75.37 67.86 71.24 68.79 46000.0 68.79
2020-03-02 71.6 68.7 69.12 71.38 67500.0 71.38
2020-02-28 72.93 67.64 72.52 68.94 64700.0 68.94
2020-02-27 75.72 71.68 73.12 74.24 121600.0 74.24
2020-02-26 75.92 73.88 75.08 74.12 57500.0 74.12
2020-02-25 77.28 73.68 77.09 74.94 81600.0 74.94
2020-02-24 78.95 77.02 78.56 77.18 55100.0 77.18
2020-02-21 81.27 80.07 81.17 80.48 65800.0 80.48
2020-02-20 81.63 80.27 81.28 81.22 37200.0 81.22
2020-02-19 82.48 80.82 82.21 81.36 59000.0 81.36
2020-02-18 82.17 80.8 81.52 81.95 64300.0 81.95