Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.46 +0.03 (+0.16%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.06 23.33 22.87 23.16 285,456 +0.24(+1.05%)
Oct 30, 2023 23.17 23.48 22.82 22.92 261,193 -0.10(-0.43%)
Oct 27, 2023 22.62 23.04 22.58 23.02 231,838 +0.31(+1.37%)
Oct 26, 2023 22.26 23.02 22.26 22.71 308,594 +0.54(+2.44%)
Oct 25, 2023 22.27 22.50 21.98 22.17 207,987 -0.18(-0.81%)
Oct 24, 2023 22.50 22.60 21.82 22.35 282,482 -0.01(-0.04%)
Oct 23, 2023 22.49 22.84 22.17 22.36 305,056 -0.22(-0.97%)
Oct 20, 2023 22.93 22.99 22.56 22.58 355,096 -0.17(-0.75%)
Oct 19, 2023 22.96 23.15 22.38 22.75 347,844 -0.20(-0.87%)
Oct 18, 2023 22.50 22.97 22.30 22.95 240,463 +0.17(+0.75%)
Oct 17, 2023 23.23 23.33 22.71 22.78 275,034 -0.36(-1.56%)
Oct 16, 2023 22.86 23.48 22.82 23.14 325,201 +0.14(+0.61%)
Oct 13, 2023 22.93 23.22 22.60 23.00 285,983 +0.15(+0.66%)
Oct 12, 2023 23.35 23.38 22.65 22.85 334,535 -0.49(-2.10%)
Oct 11, 2023 23.88 24.04 23.15 23.34 259,614 -0.47(-1.97%)
Oct 10, 2023 24.50 24.55 23.60 23.81 476,616 -0.64(-2.62%)
Oct 09, 2023 23.58 24.63 23.56 24.45 295,353 +0.83(+3.51%)
Oct 06, 2023 24.67 24.67 23.60 23.62 346,217 -1.17(-4.72%)
Oct 05, 2023 25.36 25.62 24.57 24.79 324,113 -0.76(-2.97%)
Oct 04, 2023 24.91 25.65 24.84 25.55 313,086 +0.54(+2.16%)
Oct 03, 2023 25.10 25.26 24.56 25.01 289,108 -0.09(-0.36%)
Oct 02, 2023 25.02 25.11 24.42 25.10 377,489 +0.31(+1.25%)
Sep 29, 2023 25.35 25.35 24.61 24.79 340,133 -0.54(-2.13%)
Sep 28, 2023 25.27 25.76 25.27 25.33 351,017 +0.09(+0.36%)
Sep 27, 2023 24.97 25.52 24.64 25.24 247,330 +0.51(+2.06%)
Sep 26, 2023 25.28 25.57 24.70 24.73 301,428 -0.62(-2.45%)
Sep 25, 2023 24.26 25.39 25.19 25.35 569,008 +1.01(+4.15%)
Sep 22, 2023 24.37 24.66 24.22 24.34 225,031 -0.14(-0.57%)
Sep 21, 2023 23.91 24.64 23.75 24.48 419,740 +0.57(+2.38%)
Sep 20, 2023 24.16 24.39 23.91 23.91 274,190 -0.10(-0.42%)
Sep 19, 2023 23.92 24.33 23.67 24.01 257,561 +0.16(+0.67%)
Sep 18, 2023 24.13 24.13 23.41 23.85 480,383 -0.27(-1.12%)
Sep 15, 2023 24.15 24.68 23.81 24.12 2,258,287 +0.03(+0.12%)
Sep 14, 2023 23.65 24.10 23.37 24.09 335,677 +0.75(+3.21%)
Sep 13, 2023 23.20 23.36 22.87 23.34 342,315 +0.11(+0.47%)
Sep 12, 2023 23.80 24.09 23.18 23.23 273,895 -0.49(-2.07%)
Sep 11, 2023 23.92 23.92 23.39 23.72 276,088 -0.19(-0.79%)
Sep 08, 2023 24.30 24.35 23.70 23.91 413,235 -0.30(-1.24%)
Sep 07, 2023 24.81 24.81 24.04 24.21 352,943 -0.58(-2.34%)
Sep 06, 2023 25.00 25.38 24.45 24.79 371,819 -0.11(-0.44%)
Sep 05, 2023 24.82 24.97 23.86 24.90 512,859 +0.08(+0.32%)
Sep 01, 2023 25.81 26.17 24.70 24.82 598,024 -0.94(-3.65%)
Aug 31, 2023 25.56 25.90 25.48 25.76 525,155 +0.11(+0.43%)
Aug 30, 2023 25.07 25.65 24.71 25.65 436,241 +0.58(+2.31%)
Aug 29, 2023 25.25 25.56 25.04 25.07 324,534 -0.12(-0.48%)
Aug 28, 2023 24.90 25.20 24.65 25.19 404,267 +0.30(+1.21%)
Aug 25, 2023 24.89 25.08 24.51 24.89 281,996 +0.04(+0.16%)
Aug 24, 2023 25.09 25.12 24.69 24.85 379,791 -0.21(-0.84%)
Aug 23, 2023 24.96 25.24 24.89 25.06 251,087 +0.16(+0.64%)
Aug 22, 2023 25.04 25.43 24.75 24.90 457,313 -0.16(-0.64%)
Aug 21, 2023 24.91 25.42 24.80 25.06 417,626 +0.11(+0.44%)
Aug 18, 2023 24.00 25.13 23.81 24.95 663,332 +0.85(+3.53%)
Aug 17, 2023 23.60 24.33 23.60 24.10 551,058 +0.45(+1.90%)
Aug 16, 2023 24.25 24.48 23.30 23.65 577,388 -0.66(-2.71%)
Aug 15, 2023 23.59 24.47 23.23 24.31 614,052 +0.75(+3.18%)
Aug 14, 2023 23.02 23.70 22.77 23.56 557,583 +0.55(+2.39%)
Aug 11, 2023 23.31 23.58 22.90 23.01 363,398 -0.16(-0.69%)
Aug 10, 2023 23.20 23.60 23.02 23.17 523,007 -0.09(-0.39%)
Aug 09, 2023 22.59 23.29 22.55 23.26 840,384 +0.54(+2.38%)
Aug 08, 2023 22.14 22.98 22.11 22.72 599,167 +0.53(+2.39%)
Aug 07, 2023 21.40 22.30 21.34 22.19 1,715,087 +0.79(+3.69%)
Aug 04, 2023 22.11 22.56 21.36 21.40 1,260,100 -0.60(-2.73%)
Aug 03, 2023 21.66 23.70 21.55 22.00 2,214,486 -4.50(-16.98%)
Aug 02, 2023 25.63 26.58 25.27 26.50 508,917 +0.70(+2.71%)
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.