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

Cross Ctry Hlthcr (NQ: CCRN )

14.93 -1.48 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2011 7.640 7.650 7.490 7.600 83,297 -0.03(-0.39%)
Jun 29, 2011 7.580 7.650 7.460 7.630 87,689 +0.07(+0.93%)
Jun 28, 2011 7.510 7.580 7.430 7.560 76,742 +0.09(+1.20%)
Jun 27, 2011 7.220 7.590 7.180 7.470 109,605 -0.03(-0.40%)
Jun 24, 2011 7.310 7.550 7.100 7.500 639,417 +0.23(+3.16%)
Jun 23, 2011 7.100 7.460 6.970 7.270 105,097 +0.29(+4.15%)
Jun 22, 2011 7.030 7.150 6.970 6.980 75,387 -0.13(-1.83%)
Jun 21, 2011 7.190 7.280 6.980 7.110 78,693 +0.01(+0.14%)
Jun 20, 2011 7.180 7.320 7.060 7.100 61,481 +0.06(+0.85%)
Jun 17, 2011 7.280 7.400 7.000 7.040 160,220 -0.16(-2.22%)
Jun 16, 2011 7.050 7.360 7.050 7.200 60,872 +0.15(+2.13%)
Jun 15, 2011 7.110 7.230 7.000 7.050 80,183 -0.19(-2.62%)
Jun 14, 2011 7.040 7.420 6.940 7.240 409,156 +0.31(+4.47%)
Jun 13, 2011 7.040 7.100 6.855 6.930 76,787 -0.06(-0.86%)
Jun 10, 2011 7.030 7.190 6.890 6.990 57,337 -0.10(-1.41%)
Jun 09, 2011 7.650 7.650 7.080 7.090 49,062 -0.01(-0.14%)
Jun 08, 2011 7.350 7.520 7.080 7.100 52,430 -0.30(-4.05%)
Jun 07, 2011 7.360 7.520 7.260 7.400 42,895 +0.13(+1.79%)
Jun 06, 2011 7.310 7.530 7.060 7.270 56,848 -0.05(-0.68%)
Jun 03, 2011 7.560 7.830 7.300 7.320 71,996 +0.04(+0.55%)
May 24, 2011 7.330 7.380 7.220 7.280 76,839 -0.02(-0.27%)
May 23, 2011 7.300 7.470 7.300 7.300 80,073 -0.21(-2.80%)
May 20, 2011 7.440 7.600 7.410 7.510 187,615 +0.01(+0.13%)
May 19, 2011 7.630 7.630 7.290 7.500 110,119 -0.05(-0.66%)
May 18, 2011 7.670 7.670 7.510 7.550 94,460 -0.06(-0.79%)
May 17, 2011 7.490 7.660 7.370 7.610 304,288 +0.02(+0.26%)
May 16, 2011 7.470 7.680 7.400 7.590 150,812 +0.03(+0.40%)
May 13, 2011 7.750 7.760 7.380 7.560 164,759 -0.17(-2.20%)
May 12, 2011 7.620 7.800 7.500 7.730 80,733 +0.03(+0.39%)
May 11, 2011 7.770 7.770 7.490 7.700 229,261 -0.12(-1.53%)
May 10, 2011 7.600 7.840 7.450 7.820 99,127 +0.30(+3.99%)
May 09, 2011 7.390 7.630 7.300 7.520 96,161 +0.09(+1.21%)
May 06, 2011 7.290 7.450 7.280 7.430 105,200 +0.29(+4.06%)
May 05, 2011 7.150 7.430 6.960 7.140 187,128 -0.01(-0.14%)
May 04, 2011 7.360 7.400 7.150 7.150 147,113 -0.21(-2.85%)
May 03, 2011 7.230 7.420 7.160 7.360 97,581 +0.10(+1.38%)
May 02, 2011 7.250 7.490 7.140 7.260 128,613 -0.16(-2.16%)
Apr 29, 2011 7.200 7.480 6.990 7.420 120,859 +0.25(+3.49%)
Apr 28, 2011 7.010 7.170 6.880 7.170 77,754 +0.13(+1.85%)
Apr 27, 2011 7.010 7.050 6.890 7.040 30,977 +0.02(+0.28%)
Apr 26, 2011 6.740 7.080 6.580 7.020 838,551 +0.34(+5.09%)
Apr 25, 2011 6.640 6.780 6.520 6.680 110,383 +0.09(+1.37%)
Apr 21, 2011 6.580 6.680 6.380 6.590 170,304 +0.10(+1.54%)
Apr 20, 2011 6.640 6.640 6.470 6.490 70,372 +0.00(+0.00%)
Apr 19, 2011 6.410 6.560 6.400 6.490 73,666 +0.12(+1.88%)
Apr 18, 2011 6.530 6.540 6.340 6.370 101,908 -0.29(-4.35%)
Apr 15, 2011 6.710 6.930 6.640 6.660 94,238 -0.08(-1.19%)
Apr 14, 2011 6.620 6.770 6.620 6.740 80,585 +0.03(+0.45%)
Apr 13, 2011 6.920 6.990 6.620 6.710 142,130 -0.16(-2.33%)
Apr 12, 2011 6.850 7.000 6.830 6.870 87,107 -0.06(-0.87%)
Apr 11, 2011 6.980 7.011 6.860 6.930 93,554 -0.06(-0.86%)
Apr 08, 2011 7.320 7.320 6.890 6.990 78,919 -0.24(-3.32%)
Apr 07, 2011 7.520 7.520 7.230 7.230 67,682 -0.27(-3.60%)
Apr 06, 2011 7.510 7.510 7.380 7.500 66,671 +0.07(+0.94%)
Apr 05, 2011 7.610 7.610 7.410 7.430 52,627 -0.23(-3.00%)
Apr 04, 2011 7.880 7.880 7.570 7.660 57,141 -0.17(-2.17%)
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.