CRVL: CorVel Corp.
$ 92.64 |
|
+2.58 +2.86% |
|
| Open: | 90.79 |
| High: | 93.71 |
| Low: | 90.75 |
| Volume: | 202,090 |
$ 90.06
+1.13 +1.27%
| Open: | 88.79 |
| High: | 90.67 |
| Low: | 88.71 |
| Volume: | 174,535 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 90.79 | 93.71 | 90.75 | 92.64 | 202,090 | +2.58 | +2.86 |
| 2025-08-21 | 88.79 | 90.67 | 88.71 | 90.06 | 174,535 | +1.13 | +1.27 |
| 2025-08-20 | 90.01 | 90.55 | 88.72 | 88.93 | 149,012 | -0.58 | -0.65 |
| 2025-08-19 | 89.11 | 90.00 | 89.10 | 89.51 | 90,953 | +0.69 | +0.78 |
| 2025-08-18 | 87.93 | 89.36 | 87.93 | 88.82 | 121,025 | +0.60 | +0.68 |
| 2025-08-15 | 89.03 | 89.47 | 87.81 | 88.22 | 131,337 | -0.19 | -0.21 |
| 2025-08-14 | 89.99 | 90.27 | 88.26 | 88.41 | 116,549 | -2.16 | -2.38 |
| 2025-08-13 | 90.00 | 91.92 | 89.21 | 90.57 | 147,197 | +0.76 | +0.85 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 93.71 On 2025-08-22 |
87.93 On 2025-08-18 |
4.42 | 5.01 | 89.36 On 2025-08-18 |
89.36 On 2025-08-18 |
0.00 | 89.99 |
| 10D | 93.71 On 2025-08-22 |
85.88 On 2025-08-11 |
6.45 | 7.48 | 91.92 On 2025-08-13 |
87.81 On 2025-08-15 |
-4.46 | 89.44 |
| 20D | 93.71 On 2025-08-22 |
85.13 On 2025-08-08 |
3.90 | 4.39 | 89.79 On 2025-08-05 |
85.13 On 2025-08-08 |
-5.19 | 88.46 |
| WTD | 93.71 On 2025-08-22 |
87.93 On 2025-08-18 |
4.42 | 5.01 | 89.36 On 2025-08-18 |
89.36 On 2025-08-18 |
0.00 | 89.99 |
| MTD | 93.71 On 2025-08-22 |
85.13 On 2025-08-08 |
4.04 | 4.56 | 89.79 On 2025-08-05 |
85.13 On 2025-08-08 |
-5.19 | 88.46 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,471,641 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,453,451 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |