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

Cross Ctry Hlthcr (NQ: CCRN )

15.70 -0.71 (-4.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 10, 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 (%)
Nov 29, 2013 7.410 7.750 7.370 7.640 0 +0.28(+3.80%)
Nov 27, 2013 7.200 7.390 7.180 7.360 0 +0.19(+2.65%)
Nov 26, 2013 7.000 7.190 6.990 7.170 0 +0.20(+2.87%)
Nov 25, 2013 6.800 7.000 6.780 6.970 171,701 +0.19(+2.80%)
Nov 22, 2013 6.800 6.810 6.720 6.780 0 +0.03(+0.44%)
Nov 21, 2013 6.680 6.750 6.680 6.750 119,576 +0.13(+1.96%)
Nov 20, 2013 6.500 6.700 6.400 6.620 0 +0.12(+1.85%)
Nov 19, 2013 6.600 6.640 6.470 6.500 95,527 -0.05(-0.76%)
Nov 18, 2013 6.550 6.739 6.510 6.550 0 +0.05(+0.77%)
Nov 15, 2013 6.510 6.560 6.430 6.500 0 +0.02(+0.31%)
Nov 14, 2013 6.400 6.505 6.270 6.480 130,140 +0.09(+1.41%)
Nov 12, 2013 6.190 6.420 6.180 6.390 0 +0.21(+3.40%)
Nov 11, 2013 6.190 6.245 6.170 6.180 0 +0.02(+0.32%)
Nov 08, 2013 6.050 6.292 6.000 6.160 0 +0.12(+1.99%)
Nov 07, 2013 6.100 6.390 5.550 6.040 354,609 +0.30(+5.23%)
Nov 06, 2013 5.920 5.920 5.740 5.740 35,237 -0.12(-2.05%)
Nov 05, 2013 5.870 5.940 5.785 5.860 64,644 -0.03(-0.51%)
Nov 04, 2013 5.770 5.990 5.730 5.890 173,457 +0.13(+2.26%)
Nov 01, 2013 5.920 5.920 5.660 5.760 0 -0.18(-3.03%)
Oct 31, 2013 5.920 6.000 5.790 5.940 0 +0.04(+0.68%)
Oct 30, 2013 5.850 5.990 5.770 5.900 49,529 +0.07(+1.20%)
Oct 29, 2013 5.920 5.945 5.750 5.830 0 -0.06(-1.02%)
Oct 28, 2013 5.870 5.990 5.840 5.890 0 -0.05(-0.84%)
Oct 25, 2013 6.020 6.070 5.880 5.940 0 -0.06(-1.00%)
Oct 24, 2013 6.010 6.080 5.960 6.000 62,868 +0.00(+0.00%)
Oct 23, 2013 6.030 6.065 5.990 6.000 0 -0.06(-0.99%)
Oct 22, 2013 6.010 6.250 6.000 6.060 74,674 +0.06(+1.00%)
Oct 21, 2013 6.050 6.050 5.950 6.000 321,534 -0.02(-0.33%)
Oct 18, 2013 6.000 6.110 5.940 6.020 130,688 -0.03(-0.50%)
Oct 17, 2013 5.940 6.100 5.940 6.050 133,369 +0.06(+1.00%)
Oct 16, 2013 6.000 6.100 5.900 5.990 96,105 +0.00(+0.00%)
Oct 15, 2013 5.980 6.030 5.966 5.990 75,077 -0.01(-0.17%)
Oct 14, 2013 5.910 6.020 5.890 6.000 103,188 +0.05(+0.84%)
Oct 11, 2013 5.840 6.040 5.840 5.950 0 +0.06(+1.02%)
Oct 10, 2013 5.830 5.940 5.780 5.890 77,274 +0.17(+2.97%)
Oct 09, 2013 5.750 5.840 5.692 5.720 51,020 -0.04(-0.69%)
Oct 08, 2013 5.840 5.840 5.750 5.760 38,093 -0.06(-1.03%)
Oct 07, 2013 5.880 5.910 5.820 5.820 0 -0.11(-1.85%)
Oct 04, 2013 5.900 5.970 5.900 5.930 0 +0.01(+0.17%)
Oct 03, 2013 5.970 6.020 5.900 5.920 0 -0.08(-1.33%)
Oct 02, 2013 6.000 6.070 5.990 6.000 85,596 -0.08(-1.32%)
Oct 01, 2013 6.040 6.120 5.990 6.080 54,215 +0.04(+0.66%)
Sep 30, 2013 5.980 6.120 5.960 6.040 106,101 -0.01(-0.17%)
Sep 27, 2013 6.040 6.180 6.010 6.050 0 -0.02(-0.33%)
Sep 26, 2013 5.930 6.070 5.930 6.070 106,856 +0.13(+2.19%)
Sep 25, 2013 5.930 6.000 5.920 5.940 78,022 +0.00(+0.00%)
Sep 24, 2013 5.810 6.000 5.750 5.940 88,134 +0.12(+2.06%)
Sep 23, 2013 5.880 5.940 5.790 5.820 268,626 -0.09(-1.52%)
Sep 20, 2013 5.820 6.025 5.810 5.910 0 +0.12(+2.07%)
Sep 19, 2013 5.930 5.930 5.750 5.790 37,296 -0.14(-2.36%)
Sep 18, 2013 5.830 5.960 5.730 5.930 0 +0.08(+1.37%)
Sep 17, 2013 5.770 5.900 5.750 5.850 0 +0.08(+1.39%)
Sep 16, 2013 5.820 5.878 5.735 5.770 0 -0.05(-0.86%)
Sep 13, 2013 5.880 5.900 5.800 5.820 0 -0.03(-0.51%)
Sep 12, 2013 5.870 5.880 5.660 5.850 0 -0.02(-0.34%)
Sep 11, 2013 5.880 5.950 5.815 5.870 0 -0.02(-0.34%)
Sep 10, 2013 5.910 5.950 5.820 5.890 59,406 +0.03(+0.51%)
Sep 09, 2013 5.930 5.940 5.850 5.860 0 -0.06(-1.01%)
Sep 06, 2013 5.880 5.960 5.760 5.920 0 +0.07(+1.20%)
Sep 05, 2013 5.830 5.880 5.750 5.850 0 +0.02(+0.34%)
Sep 04, 2013 5.830 5.870 5.800 5.830 0 +0.02(+0.34%)
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.