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

Cross Ctry Hlthcr (NQ: CCRN )

17.06 -0.34 (-1.95%)
Streaming Delayed Price Updated: 2:50 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 (%)
Mar 31, 2010 10.34 10.49 10.07 10.11 243,692 -0.30(-2.88%)
Mar 30, 2010 10.30 10.44 10.14 10.41 120,457 +0.16(+1.56%)
Mar 29, 2010 10.20 10.31 10.06 10.25 81,689 +0.10(+0.99%)
Mar 26, 2010 10.17 10.35 10.06 10.15 59,643 +0.00(+0.00%)
Mar 25, 2010 10.28 10.47 10.05 10.15 79,566 -0.08(-0.78%)
Mar 24, 2010 10.53 10.63 10.17 10.23 174,970 -0.34(-3.22%)
Mar 23, 2010 10.83 10.83 10.26 10.57 86,860 -0.22(-2.04%)
Mar 22, 2010 10.28 10.83 10.03 10.79 103,058 +0.39(+3.75%)
Mar 19, 2010 9.880 10.41 9.485 10.40 304,154 +0.59(+6.01%)
Mar 18, 2010 9.630 9.930 9.630 9.810 20,776 -0.02(-0.20%)
Mar 17, 2010 9.730 9.990 9.650 9.830 34,456 +0.09(+0.92%)
Mar 16, 2010 9.660 9.740 9.580 9.740 21,891 +0.09(+0.93%)
Mar 15, 2010 9.555 9.750 9.500 9.650 49,601 -0.14(-1.43%)
Mar 12, 2010 9.850 9.850 9.540 9.790 41,111 -0.04(-0.41%)
Mar 11, 2010 9.790 9.950 9.690 9.830 47,102 -0.06(-0.61%)
Mar 10, 2010 9.690 10.02 9.690 9.890 61,234 +0.17(+1.75%)
Mar 09, 2010 9.720 9.950 9.540 9.720 77,030 -0.01(-0.10%)
Mar 08, 2010 10.13 10.13 9.490 9.730 253,316 -0.37(-3.66%)
Mar 05, 2010 9.770 10.10 9.770 10.10 119,299 +0.39(+4.02%)
Mar 04, 2010 9.900 9.950 9.670 9.710 78,585 -0.14(-1.42%)
Mar 03, 2010 10.00 10.05 9.840 9.850 91,471 -0.15(-1.50%)
Mar 02, 2010 9.890 10.05 9.790 10.00 131,982 +0.10(+1.01%)
Mar 01, 2010 9.900 10.06 9.830 9.900 190,654 +0.07(+0.71%)
Feb 26, 2010 10.19 10.19 9.780 9.830 51,110 -0.32(-3.15%)
Feb 25, 2010 9.880 10.16 9.870 10.15 51,969 +0.08(+0.79%)
Feb 24, 2010 9.950 10.36 9.910 10.07 46,334 +0.13(+1.31%)
Feb 23, 2010 9.840 9.950 9.670 9.940 74,523 +0.05(+0.51%)
Feb 22, 2010 9.860 9.980 9.690 9.890 33,558 +0.06(+0.61%)
Feb 19, 2010 9.970 10.05 9.640 9.830 67,156 -0.14(-1.40%)
Feb 18, 2010 9.470 9.980 9.000 9.970 36,999 +0.52(+5.50%)
Feb 17, 2010 9.220 9.460 9.220 9.450 36,389 +0.29(+3.17%)
Feb 16, 2010 9.180 9.180 9.000 9.160 32,577 +0.06(+0.66%)
Feb 12, 2010 9.120 9.100 9.100 9.100 73,400 -0.16(-1.73%)
Feb 11, 2010 8.700 9.280 8.660 9.260 104,692 +0.50(+5.71%)
Feb 10, 2010 8.650 8.780 8.610 8.760 89,371 +0.04(+0.46%)
Feb 09, 2010 8.780 8.810 8.500 8.720 165,755 +0.09(+1.04%)
Feb 08, 2010 8.880 8.880 8.620 8.630 52,394 -0.29(-3.25%)
Feb 05, 2010 8.740 8.950 8.650 8.920 54,270 +0.20(+2.29%)
Feb 04, 2010 8.800 8.830 8.720 8.720 85,494 -0.09(-1.02%)
Feb 03, 2010 8.790 8.945 8.760 8.810 68,098 -0.05(-0.56%)
Feb 02, 2010 8.970 9.020 8.790 8.860 66,157 -0.11(-1.23%)
Feb 01, 2010 9.100 9.230 8.910 8.970 77,978 -0.09(-0.99%)
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%)
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.