Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Ctry Hlthcr (NQ: CCRN )

17.14 -0.26 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.150 9.180 8.900 9.060 74,085 -0.02(-0.22%)
Jan 28, 2010 9.160 9.320 9.020 9.080 89,387 -0.09(-0.98%)
Jan 27, 2010 9.060 9.240 8.950 9.170 107,353 +0.01(+0.11%)
Jan 26, 2010 9.170 9.320 9.090 9.160 56,908 -0.07(-0.76%)
Jan 25, 2010 9.320 9.350 9.120 9.230 49,452 +0.03(+0.33%)
Jan 22, 2010 9.140 9.500 9.100 9.200 65,177 +0.04(+0.44%)
Jan 21, 2010 9.380 9.480 9.100 9.160 78,963 -0.18(-1.93%)
Jan 20, 2010 9.470 9.720 9.210 9.340 101,333 -0.25(-2.61%)
Jan 19, 2010 9.570 9.740 9.290 9.590 86,180 +0.02(+0.21%)
Jan 15, 2010 9.840 9.570 9.570 9.570 100,000 -0.22(-2.25%)
Jan 14, 2010 9.570 9.930 9.570 9.790 29,475 +0.19(+1.98%)
Jan 13, 2010 9.450 9.709 9.355 9.600 41,197 +0.15(+1.59%)
Jan 12, 2010 9.570 9.710 9.320 9.450 86,127 -0.19(-1.97%)
Jan 11, 2010 10.11 10.16 9.570 9.640 66,534 -0.45(-4.46%)
Jan 08, 2010 9.910 10.11 9.770 10.09 75,992 +0.11(+1.10%)
Jan 07, 2010 9.520 10.12 9.420 9.980 135,569 +0.44(+4.61%)
Jan 06, 2010 9.730 9.820 9.430 9.540 110,864 -0.21(-2.15%)
Jan 05, 2010 10.17 10.18 9.660 9.750 123,412 -0.47(-4.60%)
Jan 04, 2010 10.03 10.22 9.830 10.22 147,235 +0.31(+3.13%)
Dec 31, 2009 9.960 9.910 9.910 9.910 105,200 -0.09(-0.90%)
Dec 30, 2009 9.530 10.07 9.450 10.00 92,823 +0.42(+4.38%)
Dec 29, 2009 9.880 9.890 9.460 9.580 77,754 -0.28(-2.84%)
Dec 28, 2009 9.960 9.960 9.770 9.860 21,229 -0.06(-0.60%)
Dec 24, 2009 9.690 9.980 9.690 9.920 15,294 +0.25(+2.59%)
Dec 23, 2009 9.990 10.10 9.470 9.670 75,973 -0.28(-2.81%)
Dec 22, 2009 9.760 10.13 9.760 9.950 87,483 +0.18(+1.84%)
Dec 21, 2009 9.750 9.880 9.460 9.770 65,782 +0.06(+0.62%)
Dec 18, 2009 9.760 9.760 9.500 9.710 284,771 +0.07(+0.73%)
Dec 17, 2009 9.610 9.780 9.510 9.640 39,668 -0.01(-0.10%)
Dec 16, 2009 9.620 9.770 9.348 9.650 60,354 +0.09(+0.94%)
Dec 15, 2009 9.840 9.990 9.510 9.560 123,540 -0.40(-4.02%)
Dec 14, 2009 9.720 9.980 9.350 9.960 57,783 +0.66(+7.10%)
Dec 11, 2009 9.230 9.680 9.190 9.300 80,779 +0.15(+1.64%)
Dec 10, 2009 9.480 9.640 9.040 9.150 68,565 -0.27(-2.87%)
Dec 09, 2009 9.420 9.640 9.330 9.420 43,777 +0.02(+0.21%)
Dec 08, 2009 9.310 9.640 9.280 9.400 45,260 -0.01(-0.11%)
Dec 07, 2009 9.330 9.500 9.270 9.410 22,986 +0.11(+1.18%)
Dec 04, 2009 9.140 9.480 9.097 9.300 72,725 +0.38(+4.26%)
Dec 03, 2009 8.970 9.420 8.880 8.920 92,846 +0.01(+0.11%)
Dec 02, 2009 8.960 9.250 8.870 8.910 30,971 -0.07(-0.78%)
Dec 01, 2009 8.580 9.190 8.510 8.980 116,105 +0.47(+5.52%)
Nov 30, 2009 8.500 8.520 8.020 8.510 105,558 -0.02(-0.23%)
Nov 27, 2009 8.530 8.740 8.530 8.530 59,665 -0.28(-3.18%)
Nov 25, 2009 9.010 9.060 8.750 8.810 21,309 -0.18(-2.00%)
Nov 24, 2009 8.800 9.000 8.680 8.990 45,843 +0.10(+1.12%)
Nov 23, 2009 8.820 9.110 8.820 8.890 93,482 +0.22(+2.54%)
Nov 20, 2009 8.510 8.680 8.500 8.670 60,637 +0.07(+0.81%)
Nov 19, 2009 8.770 8.780 8.410 8.600 74,712 -0.27(-3.04%)
Nov 18, 2009 8.880 8.950 8.730 8.870 31,739 -0.09(-1.00%)
Nov 17, 2009 9.200 9.200 8.780 8.960 32,792 -0.26(-2.82%)
Nov 16, 2009 8.670 9.260 8.620 9.220 137,067 +0.67(+7.84%)
Nov 13, 2009 8.270 8.640 8.220 8.550 79,364 +0.16(+1.91%)
Nov 12, 2009 8.880 9.010 8.360 8.390 83,163 -0.48(-5.41%)
Nov 11, 2009 8.590 9.570 8.520 8.870 366,045 +0.35(+4.11%)
Nov 10, 2009 8.450 8.590 8.370 8.520 105,909 +0.07(+0.83%)
Nov 09, 2009 8.490 8.500 8.340 8.450 75,299 +0.04(+0.48%)
Nov 06, 2009 8.190 8.500 7.810 8.410 143,470 +0.09(+1.08%)
Nov 05, 2009 7.970 8.360 7.940 8.320 79,846 +0.44(+5.58%)
Nov 04, 2009 8.450 8.720 7.880 7.880 90,540 -0.54(-6.41%)
Nov 03, 2009 7.980 8.430 7.810 8.420 114,515 +0.35(+4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.