Stockscreener 앱 받기
316.25
5.20%
15.64
시간 외 거래:
316.25
Corvel Corp 주식 (CRVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $316.7 | $300.8 | $15.90 | 22,293.0 | +5.20% |
| 2024-11-04 | $303.0 | $299.3 | $3.66 | 22,733.0 | -0.51% |
| 2024-11-01 | $305.6 | $298.5 | $7.11 | 22,420.0 | +1.45% |
| 2024-10-31 | $305.5 | $297.8 | $7.69 | 20,288.0 | -2.17% |
| 2024-10-30 | $308.1 | $304.2 | $3.97 | 16,064.0 | -0.99% |
| 2024-10-29 | $307.8 | $301.7 | $6.06 | 17,899.0 | +1.91% |
| 2024-10-28 | $307.4 | $297.8 | $9.60 | 28,121.0 | -0.76% |
| 2024-10-25 | $308.7 | $303.3 | $5.33 | 14,209.0 | -0.03% |
| 2024-10-24 | $305.9 | $302.0 | $3.91 | 24,238.0 | -0.08% |
| 2024-10-23 | $304.8 | $302.3 | $2.49 | 16,113.0 | -0.04% |
| 2024-10-22 | $308.7 | $304.3 | $4.41 | 25,649.0 | -0.91% |
| 2024-10-21 | $311.8 | $305.8 | $6.05 | 28,693.0 | -1.77% |
| 2024-10-18 | $318.1 | $312.3 | $5.77 | 17,811.0 | -1.61% |
| 2024-10-17 | $324.5 | $313.0 | $11.47 | 25,290.0 | -1.96% |
| 2024-10-16 | $324.9 | $318.3 | $6.53 | 24,406.0 | +2.12% |
| 2024-10-15 | $324.0 | $317.3 | $6.70 | 31,971.0 | -0.89% |
| 2024-10-14 | $321.3 | $313.7 | $7.63 | 16,686.0 | +1.88% |
| 2024-10-11 | $315.8 | $306.4 | $9.39 | 27,232.0 | +2.41% |
| 2024-10-10 | $309.1 | $305.5 | $3.66 | 27,526.0 | -1.47% |
| 2024-10-09 | $313.4 | $309.4 | $4.02 | 64,380.0 | -0.38% |
| 2024-10-08 | $315.4 | $310.1 | $5.28 | 52,273.0 | +1.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $316.7 | $298.5 | $18.24 | 89,739.0 | +6.19% |
| 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% |
Corvel Corp 주식 (CRVL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $154.7 | $136.2 | $18.47 | 1,608,658.0 | -4.99% |
| 2022-11 | $163.5 | $145.3 | $18.27 | 1,024,779.0 | -6.84% |
| 2022-10 | $165.4 | $135.8 | $29.62 | 980,359.0 | +18.62% |
| 2022-09 | $160.4 | $136.6 | $23.79 | 971,434.0 | -10.91% |
| 2022-08 | $173.7 | $154.5 | $19.16 | 1,008,578.0 | -5.77% |
| 2022-07 | $165.0 | $141.0 | $24.05 | 798,300.0 | +11.96% |
| 2022-06 | $151.3 | $129.2 | $22.08 | 779,802.0 | -1.27% |
| 2022-05 | $159.1 | $144.1 | $14.98 | 766,863.0 | -3.82% |
| 2022-04 | $183.2 | $154.1 | $29.07 | 649,386.0 | -7.93% |
| 2022-03 | $172.8 | $153.8 | $18.92 | 923,059.0 | +5.90% |
| 2022-02 | $178.9 | $147.0 | $31.91 | 1,217,798.0 | -9.69% |
| 2022-01 | $211.1 | $167.1 | $44.02 | 916,040.0 | -15.33% |
11.93%
3.44%
자본화:
|
볼륨(24시간):