CRVL: CorVel Corp.

As of Thursday, July 3rd, 2025

$ 102.85

+1.46 +1.44%

Open: 101.75
High: 103.06
Low: 101.06
Volume: 100,232
Previous Close on Wednesday, July 2nd, 2025

$ 101.39

-2.95 -2.83%

Open: 103.95
High: 104.68
Low: 101.11
Volume: 127,402
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-03 101.75 103.06 101.06 102.85 100,232 +1.46 +1.44
2025-07-02 103.95 104.68 101.11 101.39 127,402 -2.95 -2.83
2025-07-01 102.62 104.99 102.21 104.34 188,638 +1.56 +1.52
2025-06-30 103.85 105.51 102.11 102.78 175,843 -0.81 -0.78
2025-06-27 102.25 103.90 101.74 103.59 610,772 +1.38 +1.35
2025-06-26 103.13 103.60 101.46 102.21 158,366 -0.47 -0.46
2025-06-25 104.69 104.69 102.60 102.68 99,732 -2.04 -1.95
2025-06-24 103.96 105.23 102.34 104.72 94,126 +1.45 +1.40
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

102.85 +1.46 +1.44 100,232