La bourse est fermée

CorVel Corporation (CRVL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
251,43+4,22 (+1,71 %)
À partir de 11:09AM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 2024247,00252,60247,00251,43251,438 683
06 mai 2024241,61247,60241,61247,21247,2122 900
03 mai 2024241,98242,51238,98242,51242,5122 600
02 mai 2024242,14242,70236,28241,57241,5739 700
01 mai 2024239,98243,49239,98240,63240,6323 800
30 avr. 2024239,26241,33238,30238,85238,8525 800
29 avr. 2024238,64241,99238,12241,89241,8922 300
26 avr. 2024237,01240,25237,01238,64238,6418 700
25 avr. 2024238,09239,25234,35238,12238,1224 000
24 avr. 2024237,90242,09236,79239,67239,6728 800
23 avr. 2024236,78240,17236,51240,08240,0822 500
22 avr. 2024234,36237,15233,73235,06235,0623 600
19 avr. 2024228,59236,35228,59234,36234,3631 300
18 avr. 2024232,30233,89229,18229,60229,6033 100
17 avr. 2024236,58236,58231,86232,30232,3028 900
16 avr. 2024236,48237,12233,75235,49235,4929 500
15 avr. 2024238,73239,99235,47238,49238,4934 000
12 avr. 2024236,60236,62232,00236,58236,5827 200
11 avr. 2024234,56238,65231,52237,07237,0721 200
10 avr. 2024235,41235,58229,37233,39233,3941 800
09 avr. 2024242,00242,00238,43239,89239,8927 300
08 avr. 2024240,64243,52240,01241,36241,3623 900
05 avr. 2024244,86246,72240,71240,82240,8248 700
04 avr. 2024250,63250,63242,16244,62244,6230 100
03 avr. 2024247,57251,00243,30247,77247,7745 800
02 avr. 2024255,58260,50247,72249,66249,6652 600
01 avr. 2024261,84262,02255,50256,75256,7527 600
28 mars 2024259,88264,90258,66262,96262,9639 600
27 mars 2024258,00259,22254,71258,61258,6136 800
26 mars 2024256,00257,56250,72256,72256,7239 400
25 mars 2024259,45260,13251,59255,94255,9422 300
22 mars 2024259,86260,50256,33259,08259,0829 200
21 mars 2024252,68259,82250,72259,16259,1627 500
20 mars 2024248,02253,94247,77252,91252,9124 400
19 mars 2024245,90249,66245,90249,17249,1724 400
18 mars 2024246,74250,00243,70245,70245,7027 800
15 mars 2024244,50248,28240,39247,40247,4096 600
14 mars 2024237,43248,79234,62247,91247,9188 100
13 mars 2024232,71242,73232,71236,90236,9031 200
12 mars 2024232,81235,27229,00234,25234,2527 500
11 mars 2024230,76235,05230,55234,01234,0132 700
08 mars 2024234,85236,67232,34233,02233,0222 800
07 mars 2024233,30234,62231,40233,70233,7026 300
06 mars 2024235,74236,24231,40232,95232,9536 700
05 mars 2024235,00238,51232,05233,16233,1630 100
04 mars 2024238,93243,15237,50237,92237,9226 700
01 mars 2024242,67244,75233,59239,07239,0734 100
29 févr. 2024250,56250,56243,37244,00244,0035 900
28 févr. 2024247,04249,70244,81247,74247,7431 000
27 févr. 2024248,86253,05248,46249,70249,7024 800
26 févr. 2024251,13254,20247,51249,26249,2626 700
23 févr. 2024252,02254,80233,85253,72253,7234 300
22 févr. 2024260,09260,95243,28251,02251,0252 300
21 févr. 2024250,12265,14246,55260,89260,8986 400
20 févr. 2024245,99250,71243,50250,32250,3244 500
16 févr. 2024249,07251,02246,65247,36247,3630 000
15 févr. 2024246,74251,01242,63249,67249,6748 900
14 févr. 2024239,53247,89239,51246,22246,2241 200
13 févr. 2024242,74249,92235,98237,86237,8644 900
12 févr. 2024246,68250,26246,68248,76248,7637 800
09 févr. 2024239,47245,99238,01245,27245,2741 100
08 févr. 2024232,65242,43232,65240,23240,2328 000
07 févr. 2024232,61234,24230,45232,09232,0921 900
06 févr. 2024234,63238,57232,45232,47232,4729 700
05 févr. 2024238,06239,57234,15234,85234,8527 600
02 févr. 2024242,91246,27230,85238,68238,6845 000
01 févr. 2024234,61246,28234,61244,06244,0640 200
31 janv. 2024239,61248,52234,78235,34235,3442 200
30 janv. 2024240,70240,70233,01237,28237,2834 000
29 janv. 2024225,87232,89225,87231,49231,4924 800
26 janv. 2024226,61227,56224,12226,92226,9213 400
25 janv. 2024233,60233,60223,89225,09225,0930 200
24 janv. 2024237,76237,76231,10231,80231,8019 700
23 janv. 2024240,36241,76235,02235,08235,0827 700
22 janv. 2024233,74241,02233,74238,28238,2844 400
19 janv. 2024232,96234,69229,71233,74233,7431 600
18 janv. 2024231,28232,00228,63230,99230,9938 500
17 janv. 2024228,30234,22227,75229,35229,3536 800
16 janv. 2024229,56235,77229,56231,03231,0329 000
12 janv. 2024235,27236,27227,91232,51232,5130 600
11 janv. 2024231,91233,76230,13233,25233,2541 200
10 janv. 2024232,54235,70230,55234,13234,1322 400
09 janv. 2024228,48235,93227,75233,25233,2525 900
08 janv. 2024231,30234,24229,05231,05231,0541 900
05 janv. 2024233,95240,11229,42231,66231,6642 900
04 janv. 2024239,04242,20234,56236,33236,3343 300
03 janv. 2024245,44246,58231,79237,66237,6638 400
02 janv. 2024244,54249,04241,38246,07246,0739 100
29 déc. 2023249,39250,80246,30247,21247,2143 100
28 déc. 2023254,00255,11249,06251,23251,2327 700
27 déc. 2023251,60255,60251,60254,35254,3534 100
26 déc. 2023248,14252,81247,65252,38252,3818 500
22 déc. 2023246,50251,19246,29249,34249,3430 700
21 déc. 2023241,32246,30241,00245,65245,6522 700
20 déc. 2023244,89247,96240,20240,20240,2038 600
19 déc. 2023237,15245,60237,15244,18244,1830 400
18 déc. 2023235,99236,06230,50235,41235,4136 100
15 déc. 2023237,83237,83228,04233,64233,64152 900
14 déc. 2023238,03239,95232,50236,35236,3536 200
13 déc. 2023232,43238,29228,52235,74235,7446 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...