Stockscreener 앱 받기
108.54
5.01%
-5.73
Corvel Corp 주식 (CRVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $115.2 | $108.5 | $6.71 | 107,454.0 | -5.01% |
| 2025-02-20 | $119.5 | $114.3 | $5.27 | 138,685.0 | -4.35% |
| 2025-02-19 | $120.6 | $117.5 | $3.15 | 103,213.0 | +0.40% |
| 2025-02-18 | $119.0 | $115.9 | $3.06 | 78,690.0 | +1.41% |
| 2025-02-14 | $119.7 | $117.0 | $2.70 | 42,402.0 | -1.51% |
| 2025-02-13 | $119.1 | $116.5 | $2.66 | 47,864.0 | +2.01% |
| 2025-02-12 | $118.5 | $115.8 | $2.69 | 66,134.0 | -1.05% |
| 2025-02-11 | $120.3 | $116.5 | $3.76 | 78,043.0 | +0.54% |
| 2025-02-10 | $118.6 | $114.9 | $3.69 | 104,281.0 | +1.02% |
| 2025-02-07 | $123.8 | $115.6 | $8.20 | 111,823.0 | -5.34% |
| 2025-02-06 | $128.2 | $122.4 | $5.89 | 108,763.0 | -4.44% |
| 2025-02-05 | $128.6 | $120.5 | $8.10 | 204,750.0 | +3.07% |
| 2025-02-04 | $124.9 | $115.5 | $9.38 | 112,934.0 | +7.47% |
| 2025-02-03 | $116.2 | $113.0 | $3.27 | 87,813.0 | +0.10% |
| 2025-01-31 | $117.7 | $114.7 | $3.08 | 80,353.0 | +0.18% |
| 2025-01-30 | $117.0 | $114.8 | $2.22 | 55,719.0 | +0.43% |
| 2025-01-29 | $116.4 | $113.8 | $2.57 | 59,728.0 | -0.48% |
| 2025-01-28 | $117.8 | $114.8 | $3.00 | 71,534.0 | -0.57% |
| 2025-01-27 | $117.4 | $113.2 | $4.18 | 94,992.0 | +1.98% |
| 2025-01-24 | $114.3 | $112.1 | $2.23 | 90,981.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $128.6 | $108.5 | $20.13 | 1,500,303.0 | -6.31% |
| 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% |
2.66%
0.05%
자본화:
|
볼륨(24시간):