CRVL(CRVL)
CRVL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $78.77 | $79.20 | $77.89 | $78.81 | 138,606 |
| 10/12/2026 | $77.71 | $78.67 | $77.11 | $77.92 | 185,035 |
| 10/9/2026 | $76.56 | $77.53 | $75.71 | $77.16 | 157,322 |
| 10/8/2026 | $76.61 | $77.17 | $75.81 | $76.35 | 199,100 |
| 10/7/2026 | $75.53 | $77.49 | $75.53 | $76.49 | 226,010 |
| 10/6/2026 | $76.44 | $76.78 | $75.37 | $75.83 | 175,300 |
| 10/5/2026 | $75.39 | $76.90 | $75.27 | $76.00 | 270,950 |
| 10/2/2026 | $75.39 | $76.00 | $74.37 | $75.47 | 168,800 |
| 10/1/2026 | $74.89 | $75.86 | $74.51 | $74.72 | 216,735 |
| 9/30/2026 | $74.87 | $75.39 | $74.21 | $74.55 | 306,727 |
| 9/29/2026 | $73.38 | $74.49 | $73.33 | $74.47 | 129,943 |
| 9/28/2026 | $74.46 | $75.19 | $73.59 | $73.84 | 249,700 |
| 9/25/2026 | $73.73 | $75.00 | $73.73 | $74.33 | 213,849 |
| 9/24/2026 | $73.43 | $73.97 | $72.50 | $73.73 | 151,100 |
| 9/23/2026 | $73.59 | $74.44 | $72.82 | $73.30 | 163,300 |
| 9/22/2026 | $72.09 | $73.96 | $71.66 | $73.59 | 247,100 |
| 9/21/2026 | $70.88 | $72.00 | $70.58 | $71.83 | 170,443 |
| 9/18/2026 | $70.03 | $71.30 | $69.15 | $70.67 | 558,800 |
| 9/17/2026 | $71.59 | $71.60 | $70.30 | $70.51 | 118,700 |
| 9/16/2026 | $71.49 | $71.55 | $70.35 | $71.23 | 149,434 |
| 9/15/2026 | $71.57 | $73.00 | $70.33 | $71.65 | 233,300 |
| 9/14/2026 | $69.40 | $72.27 | $69.37 | $72.18 | 380,000 |
| 9/11/2026 | $68.32 | $69.40 | $66.95 | $69.27 | 213,700 |
| 9/10/2026 | $66.78 | $68.09 | $66.10 | $67.69 | 215,718 |
| 9/9/2026 | $67.25 | $67.25 | $65.18 | $66.44 | 239,407 |
| 9/8/2026 | $67.11 | $67.86 | $65.92 | $67.67 | 179,600 |
| 9/4/2026 | $68.53 | $68.90 | $67.39 | $68.23 | 178,944 |
| 9/3/2026 | $70.40 | $70.40 | $68.21 | $68.68 | 298,100 |
| 9/2/2026 | $69.50 | $71.33 | $69.50 | $70.39 | 161,300 |
| 9/1/2026 | $68.99 | $70.50 | $68.84 | $69.74 | 191,005 |
| 8/31/2026 | $69.37 | $69.57 | $68.51 | $68.88 | 189,309 |
| 8/28/2026 | $69.33 | $70.46 | $69.13 | $69.24 | 99,754 |
| 8/27/2026 | $69.93 | $70.99 | $69.24 | $69.43 | 112,738 |
| 8/26/2026 | $70.05 | $70.99 | $68.05 | $70.36 | 111,300 |
| 8/25/2026 | $70.71 | $71.01 | $68.49 | $70.14 | 102,330 |
| 8/24/2026 | $70.44 | $71.68 | $70.39 | $71.23 | 152,500 |
| 8/21/2026 | $70.01 | $70.46 | $69.08 | $70.15 | 113,900 |
| 8/20/2026 | $70.48 | $72.58 | $69.94 | $70.21 | 210,226 |
| 8/19/2026 | $68.07 | $70.98 | $68.00 | $70.78 | 168,400 |
| 8/18/2026 | $67.44 | $68.53 | $66.64 | $67.34 | 192,432 |
| 8/17/2026 | $65.06 | $66.98 | $64.48 | $66.87 | 195,300 |
| 8/14/2026 | $64.53 | $65.85 | $63.91 | $65.73 | 199,401 |
| 8/13/2026 | $63.06 | $64.66 | $62.43 | $64.42 | 108,709 |
| 8/12/2026 | $60.60 | $62.91 | $59.76 | $62.75 | 116,000 |
| 8/11/2026 | $61.61 | $62.22 | $60.95 | $61.20 | 129,046 |
| 8/10/2026 | $62.17 | $63.16 | $61.56 | $61.71 | 160,428 |
| 8/7/2026 | $62.35 | $63.83 | $60.85 | $62.56 | 145,100 |
| 8/6/2026 | $62.84 | $62.84 | $59.78 | $62.45 | 234,400 |
| 8/5/2026 | $59.06 | $64.65 | $58.70 | $62.57 | 418,748 |
| 8/4/2026 | $59.96 | $60.34 | $58.92 | $59.10 | 222,621 |
| 8/3/2026 | $60.97 | $61.83 | $60.37 | $60.62 | 196,200 |
| 7/31/2026 | $59.04 | $60.25 | $58.74 | $60.06 | 181,400 |
| 7/30/2026 | $61.47 | $61.66 | $58.97 | $59.49 | 195,400 |
| 7/29/2026 | $61.68 | $63.00 | $61.53 | $62.25 | 196,761 |
| 7/28/2026 | $61.44 | $62.36 | $60.78 | $61.64 | 178,700 |
| 7/27/2026 | $60.38 | $61.52 | $60.14 | $60.40 | 151,758 |
| 7/24/2026 | $59.63 | $60.33 | $59.21 | $59.86 | 129,100 |
| 7/23/2026 | $58.62 | $59.81 | $58.62 | $59.01 | 160,919 |
| 7/22/2026 | $60.15 | $60.17 | $58.49 | $59.00 | 139,900 |
| 7/21/2026 | $60.57 | $61.20 | $59.37 | $60.15 | 156,300 |
| 7/20/2026 | $61.85 | $62.66 | $61.18 | $61.34 | 131,332 |
| 7/17/2026 | $62.11 | $64.00 | $60.96 | $61.70 | 152,700 |
| 7/16/2026 | $62.80 | $63.81 | $61.83 | $62.25 | 226,201 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
