Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	CRVL	239.98	243.49	239.98	240.63	1.78	23,793	1,079	240.63	258.50
2024-04-30	Q	CRVL	239.26	241.33	238.30	238.85	-3.04	25,819	1,038	227.00	258.50
2024-04-29	Q	CRVL	238.64	241.99	238.1225	241.89	3.25	22,337	878	240.92	242.60
2024-04-26	Q	CRVL	237.01	240.25	237.01	238.64	0.52	18,677	887	237.95	239.63
2024-04-25	Q	CRVL	238.09	239.25	234.35	238.12	-1.55	23,992	974	223.72	258.50
2024-04-24	Q	CRVL	237.90	242.09	236.79	239.67	-0.41	28,784	1,046	227.00	288.74
2024-04-23	Q	CRVL	236.78	240.17	236.51	240.08	5.02	22,478	868	223.72	309.74
2024-04-22	Q	CRVL	234.36	237.15	233.734	235.06	0.70	23,647	1,061	234.04	288.74
2024-04-19	Q	CRVL	228.59	236.35	228.59	234.36	4.76	31,283	1,478	233.30	234.97
2024-04-18	Q	CRVL	232.30	233.89	229.18	229.60	-2.70	33,077	1,448	228.48	230.13
2024-04-17	Q	CRVL	236.58	236.58	231.86	232.30	-3.19	28,922	967	177.60	287.34
2024-04-16	Q	CRVL	236.48	237.12	233.7527	235.49	-3.00	29,515	1,641	235.28	236.94
2024-04-15	Q	CRVL	236.9999	239.99	235.78	237.90	1.32	34,003	1,183	237.62	288.74
2024-04-12	Q	CRVL	236.60	236.62	232.00	236.58	-0.49	27,204	1,410	235.45	237.11
2024-04-11	Q	CRVL	234.56	238.6499	231.52	237.07	3.68	21,228	931	236.31	237.98
2024-04-10	Q	CRVL	235.41	235.5802	229.37	233.39	-6.50	41,786	1,252	232.20	233.85
2024-04-09	Q	CRVL	242.00	242.00	238.43	239.89	-1.47	27,267	713	239.20	288.74
2024-04-08	Q	CRVL	240.64	243.52	240.01	241.36	0.54	23,856	881	240.61	242.28
2024-04-05	Q	CRVL	244.86	246.72	240.705	240.82	-3.80	48,653	1,428	239.98	241.65
2024-04-04	Q	CRVL	250.63	250.63	242.16	244.62	-3.15	30,083	1,044	244.02	245.70
2024-04-03	Q	CRVL	247.57	251.00	243.30	247.77	-1.89	45,804	1,139	247.47	249.16
2024-04-02	Q	CRVL	255.58	260.50	247.72	249.66	-7.09	52,636	1,622	99.87	254.65
2024-04-01	Q	CRVL	261.84	262.02	255.50	256.75	-6.21	27,562	981	255.58	257.30
2024-03-29	Q	CRVL	259.88	264.90	258.66	262.96	4.35	0	0	262.16	263.89
2024-03-28	Q	CRVL	259.88	264.90	258.66	262.96	4.35	39,582	918	262.16	263.89
2024-03-27	Q	CRVL	258.00	259.22	254.71	258.61	1.89	36,793	1,168	257.37	259.09
2024-03-26	Q	CRVL	256.00	257.555	250.72	256.72	0.78	39,370	1,418	256.29	258.00
2024-03-25	Q	CRVL	259.45	260.13	251.59	255.94	-3.14	22,319	939	255.35	309.74
2024-03-22	Q	CRVL	259.86	260.50	256.33	259.08	-0.08	29,210	906	258.12	259.84
2024-03-21	Q	CRVL	252.68	259.815	250.715	259.16	6.25	27,454	1,025	258.58	260.30
2024-03-20	Q	CRVL	248.02	253.94	247.77	252.91	3.74	24,350	1,182	252.69	254.39
2024-03-19	Q	CRVL	245.90	249.66	245.90	249.17	3.47	24,373	902	227.00	258.50
2024-03-18	Q	CRVL	246.74	250.00	243.70	245.70	-1.70	27,778	859	159.95	258.50
2024-03-15	Q	CRVL	244.50	248.28	240.39	247.40	-0.51	96,616	1,264	177.60	309.74
2024-03-14	Q	CRVL	237.43	248.79	234.615	247.91	11.01	88,117	1,754	246.64	248.33
2024-03-13	Q	CRVL	232.71	242.7275	232.71	236.90	2.65	31,246	915	227.00	255.00
2024-03-12	Q	CRVL	232.81	235.265	229.00	234.25	0.24	27,544	921	227.00	258.50
2024-03-11	Q	CRVL	230.76	235.05	230.55	234.01	0.99	32,669	1,366	230.50	262.00
2024-03-08	Q	CRVL	234.85	236.67	232.34	233.02	-0.68	22,846	980	230.50	262.00
2024-03-07	Q	CRVL	233.30	234.62	231.40	233.70	0.75	26,285	1,333	230.50	309.74
2024-03-06	Q	CRVL	235.74	236.24	231.40	232.95	-0.21	36,721	1,148	93.06	309.74
2024-03-05	Q	CRVL	235.00	238.51	232.05	233.16	-4.76	30,086	1,013	230.50	309.74
2024-03-04	Q	CRVL	238.93	243.15	237.50	237.92	-1.15	26,661	1,105	234.00	265.50
2024-03-01	Q	CRVL	241.09	244.75	235.55	238.77	-5.23	34,074	934	95.49	265.50
2024-02-29	Q	CRVL	250.56	250.56	243.37	244.00	-3.74	35,881	1,007	233.85	326.51
2024-02-28	Q	CRVL	247.04	249.70	244.81	247.74	-1.96	31,011	883	239.95	267.12
2024-02-27	Q	CRVL	248.86	253.0499	248.46	249.70	0.44	24,758	1,199	100.00	326.51
2024-02-26	Q	CRVL	251.13	254.20	247.5144	249.26	-4.46	26,738	1,213	239.95	327.87
2024-02-23	Q	CRVL	252.02	254.80	233.85	253.72	2.70	34,274	1,348	239.95	269.00
2024-02-22	Q	CRVL	260.09	260.9536	243.2755	251.02	-9.87	52,331	1,570	244.00	269.00
2024-02-21	Q	CRVL	250.12	265.14	246.545	260.89	10.57	85,128	1,877	255.00	326.51
2024-02-20	Q	CRVL	245.99	250.71	243.50	250.32	2.96	44,528	1,148	227.00	253.30
2024-02-19	Q	CRVL	249.07	251.0164	246.65	247.36	-2.31	0	0	200.00	397.16
2024-02-16	Q	CRVL	249.07	251.0164	246.65	247.36	-2.31	29,993	1,068	200.00	397.16
2024-02-15	Q	CRVL	246.74	251.005	242.63	249.67	3.45	48,872	1,505	100.01	400.03
2024-02-14	Q	CRVL	239.53	247.89	239.505	246.22	8.36	41,179	1,096	244.00	393.87
2024-02-13	Q	CRVL	242.74	249.92	235.98	237.86	-10.90	44,909	1,696	227.00	258.50
2024-02-12	Q	CRVL	246.68	250.26	246.68	248.76	3.49	37,840	1,050	227.00	258.50
2024-02-09	Q	CRVL	239.47	245.99	238.005	245.27	5.04	41,135	1,296	234.30	391.55
2024-02-08	Q	CRVL	232.65	242.43	232.65	240.23	8.14	28,026	1,165	224.50	384.89
2024-02-07	Q	CRVL	232.61	234.24	230.45	232.09	-0.38	21,903	957	217.25	370.43
2024-02-06	Q	CRVL	234.63	238.57	232.45	232.47	-2.38	29,707	1,293	217.25	375.47
2024-02-05	Q	CRVL	238.06	239.57	234.15	234.85	-3.83	27,593	1,002	217.25	236.00