Stockscreener 앱 받기
102.21
0.46%
-0.47
Corvel Corp 주식 (CRVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-26 | $103.6 | $101.5 | $2.14 | 158,366.0 | -0.46% |
| 2025-06-25 | $104.7 | $102.6 | $2.09 | 99,732.0 | -1.95% |
| 2025-06-24 | $105.2 | $102.3 | $2.89 | 94,127.0 | +1.40% |
| 2025-06-23 | $103.5 | $101.8 | $1.65 | 120,299.0 | +1.14% |
| 2025-06-20 | $104.0 | $101.4 | $2.64 | 180,794.0 | -0.38% |
| 2025-06-18 | $104.0 | $102.2 | $1.78 | 86,544.0 | -0.17% |
| 2025-06-17 | $103.8 | $102.3 | $1.48 | 125,599.0 | -0.34% |
| 2025-06-16 | $105.7 | $102.5 | $3.19 | 135,403.0 | -1.95% |
| 2025-06-13 | $106.2 | $104.1 | $2.10 | 141,618.0 | -0.73% |
| 2025-06-12 | $108.5 | $105.5 | $2.92 | 86,820.0 | -2.05% |
| 2025-06-11 | $110.0 | $107.9 | $2.05 | 83,061.0 | -0.21% |
| 2025-06-10 | $109.6 | $107.9 | $1.69 | 160,424.0 | +0.08% |
| 2025-06-09 | $111.3 | $108.0 | $3.30 | 119,195.0 | -1.24% |
| 2025-06-06 | $111.4 | $108.7 | $2.68 | 81,991.0 | +0.00% |
| 2025-06-05 | $111.2 | $109.5 | $1.68 | 86,927.0 | -1.61% |
| 2025-06-04 | $112.4 | $111.3 | $1.12 | 71,679.0 | -0.41% |
| 2025-06-03 | $112.6 | $110.0 | $2.60 | 92,903.0 | +0.66% |
| 2025-06-02 | $111.6 | $109.1 | $2.52 | 140,989.0 | -0.17% |
| 2025-05-30 | $112.1 | $109.4 | $2.72 | 229,049.0 | +0.49% |
| 2025-05-29 | $113.6 | $110.5 | $3.12 | 80,067.0 | +0.26% |
| 2025-05-28 | $112.5 | $110.2 | $2.27 | 135,492.0 | -1.90% |
Corvel Corp 주식 (CRVL) 연도별 가격 이력
이 심층 분석에서는 Corvel Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corvel Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corvel Corp 주식 (CRVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $112.6 | $101.4 | $11.23 | 2,224,837.0 | -8.14% |
| 2025-05 | $117.2 | $107.8 | $9.37 | 2,805,969.0 | +2.31% |
| 2025-04 | $119.6 | $106.0 | $13.55 | 3,486,885.0 | -2.87% |
| 2025-03 | $112.8 | $103.0 | $9.80 | 1,971,324.0 | +1.54% |
| 2025-02 | $128.6 | $104.7 | $23.94 | 1,894,163.0 | -4.82% |
| 2025-01 | $117.8 | $103.8 | $14.00 | 1,912,483.0 | +4.13% |
Corvel Corp 주식 (CRVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $374.7 | $111.5 | $263.2 | 1,069,276.0 | -69.28% |
| 2024-11 | $381.7 | $298.5 | $83.27 | 822,537.0 | +22.69% |
| 2024-10 | $325.3 | $297.8 | $27.46 | 587,293.0 | -8.89% |
| 2024-09 | $329.2 | $293.9 | $35.35 | 739,504.0 | +1.92% |
| 2024-08 | $323.3 | $287.0 | $36.36 | 665,264.0 | +4.54% |
| 2024-07 | $321.5 | $250.1 | $71.36 | 925,037.0 | +20.66% |
| 2024-06 | $256.8 | $229.6 | $27.17 | 767,130.0 | +6.01% |
| 2024-05 | $281.4 | $236.3 | $45.13 | 839,740.0 | +0.42% |
| 2024-04 | $262.0 | $228.6 | $33.43 | 642,736.0 | -9.17% |
| 2024-03 | $264.9 | $229.0 | $35.90 | 724,091.0 | +7.77% |
| 2024-02 | $265.1 | $230.4 | $34.69 | 770,727.0 | +3.68% |
| 2024-01 | $249.0 | $223.9 | $25.15 | 687,691.0 | -4.80% |
Corvel Corp 주식 (CRVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $255.6 | $210.6 | $45.02 | 759,288.0 | +18.36% |
| 2023-11 | $218.0 | $191.5 | $26.46 | 514,827.0 | +7.69% |
| 2023-10 | $208.2 | $187.9 | $20.31 | 735,096.0 | -1.38% |
| 2023-09 | $217.8 | $188.9 | $28.88 | 776,653.0 | -9.15% |
| 2023-08 | $228.9 | $199.2 | $29.74 | 780,207.0 | +5.81% |
| 2023-07 | $214.5 | $190.3 | $24.25 | 660,048.0 | +5.72% |
| 2023-06 | $209.8 | $188.8 | $21.04 | 969,577.0 | -0.99% |
| 2023-05 | $221.8 | $191.0 | $30.81 | 765,518.0 | -3.26% |
| 2023-04 | $206.1 | $187.9 | $18.16 | 765,301.0 | +6.18% |
| 2023-03 | $191.8 | $172.5 | $19.29 | 1,625,235.0 | +5.55% |
| 2023-02 | $192.1 | $177.0 | $15.13 | 1,668,953.0 | +1.19% |
| 2023-01 | $179.8 | $139.8 | $40.09 | 1,516,744.0 | +22.59% |
1.90%
0.17%
자본화:
|
볼륨(24시간):