Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.280 7.330 7.130 7.190 253,474 -0.19(-2.57%)
Jul 30, 2014 7.400 7.500 7.260 7.380 122,727 +0.03(+0.41%)
Jul 29, 2014 7.150 7.400 7.130 7.350 201,336 +0.23(+3.23%)
Jul 28, 2014 6.870 7.160 6.753 7.120 255,035 +0.26(+3.79%)
Jul 25, 2014 6.740 6.910 6.680 6.860 173,235 +0.13(+1.93%)
Jul 24, 2014 6.490 6.790 6.390 6.730 149,815 +0.22(+3.38%)
Jul 23, 2014 6.510 6.676 6.490 6.510 123,185 -0.01(-0.15%)
Jul 22, 2014 6.440 6.660 6.400 6.520 48,969 +0.10(+1.56%)
Jul 21, 2014 6.380 6.552 6.276 6.420 76,757 -0.03(-0.47%)
Jul 18, 2014 6.280 6.470 6.230 6.450 89,199 +0.14(+2.22%)
Jul 17, 2014 6.280 6.456 6.280 6.310 101,937 -0.03(-0.47%)
Jul 16, 2014 6.450 6.540 6.315 6.340 275,782 -0.09(-1.40%)
Jul 15, 2014 6.600 6.730 6.420 6.430 136,321 -0.19(-2.87%)
Jul 14, 2014 6.520 6.704 6.380 6.620 100,631 +0.16(+2.48%)
Jul 11, 2014 6.380 6.510 6.260 6.460 122,742 +0.04(+0.62%)
Jul 10, 2014 6.350 6.550 6.220 6.420 188,148 -0.13(-1.98%)
Jul 09, 2014 6.420 6.560 6.410 6.550 162,258 +0.13(+2.02%)
Jul 08, 2014 6.580 6.580 6.320 6.420 139,326 -0.19(-2.87%)
Jul 07, 2014 6.740 6.810 6.580 6.610 118,861 -0.19(-2.79%)
Jul 03, 2014 6.680 6.800 6.800 6.800 74,400 +0.13(+1.95%)
Jul 02, 2014 6.510 6.710 6.458 6.670 141,744 +0.14(+2.14%)
Jul 01, 2014 6.520 6.780 6.472 6.530 315,477 +0.01(+0.15%)
Jun 30, 2014 6.620 6.620 6.400 6.520 188,588 -0.09(-1.36%)
Jun 27, 2014 6.640 6.730 6.490 6.610 587,882 -0.07(-1.05%)
Jun 26, 2014 6.950 6.950 6.580 6.680 155,483 -0.23(-3.33%)
Jun 25, 2014 6.460 6.930 6.460 6.910 257,596 +0.37(+5.58%)
Jun 24, 2014 6.360 6.610 6.350 6.545 383,431 +0.14(+2.27%)
Jun 23, 2014 6.490 6.510 6.360 6.400 451,937 -0.11(-1.69%)
Jun 20, 2014 6.500 6.730 6.445 6.510 550,171 +0.01(+0.15%)
Jun 19, 2014 6.610 6.610 6.420 6.500 161,411 -0.06(-0.91%)
Jun 18, 2014 6.630 6.720 6.410 6.560 143,300 -0.09(-1.35%)
Jun 17, 2014 6.830 6.860 6.570 6.650 277,251 -0.21(-3.06%)
Jun 16, 2014 6.460 6.890 6.410 6.860 200,731 +0.36(+5.54%)
Jun 13, 2014 6.690 6.900 6.430 6.500 180,985 -0.13(-1.96%)
Jun 12, 2014 6.430 6.680 6.400 6.630 354,710 +0.16(+2.47%)
Jun 11, 2014 6.650 6.730 6.430 6.470 222,007 -0.21(-3.14%)
Jun 10, 2014 6.720 6.760 6.540 6.680 276,043 -0.07(-1.04%)
Jun 06, 2014 6.880 6.880 6.650 6.750 386,550 +0.01(+0.15%)
Jun 05, 2014 6.420 6.840 6.330 6.740 454,219 +0.36(+5.64%)
Jun 04, 2014 6.150 6.440 6.090 6.380 315,264 +0.22(+3.57%)
Jun 03, 2014 5.750 6.190 5.750 6.160 309,299 +0.49(+8.64%)
Jun 02, 2014 5.760 5.848 5.600 5.670 197,424 -0.10(-1.73%)
May 30, 2014 5.900 5.900 5.680 5.770 266,912 -0.10(-1.70%)
May 29, 2014 5.840 5.950 5.691 5.870 215,120 +0.03(+0.51%)
May 28, 2014 6.140 6.220 5.810 5.840 259,473 -0.35(-5.65%)
May 27, 2014 5.630 6.320 5.524 6.190 404,679 +0.59(+10.54%)
May 23, 2014 5.560 5.600 5.600 5.600 94,000 +0.04(+0.72%)
May 22, 2014 5.380 5.650 5.340 5.560 123,217 +0.17(+3.15%)
May 21, 2014 5.500 5.584 5.360 5.390 206,092 -0.07(-1.28%)
May 20, 2014 5.600 5.600 5.340 5.460 215,843 -0.11(-1.97%)
May 19, 2014 5.440 5.590 5.370 5.570 265,998 +0.14(+2.58%)
May 16, 2014 5.550 5.550 5.260 5.430 186,171 -0.14(-2.51%)
May 15, 2014 5.800 5.800 5.550 5.570 209,918 -0.28(-4.79%)
May 14, 2014 5.970 5.970 5.750 5.850 293,192 -0.10(-1.68%)
May 13, 2014 6.020 6.030 5.810 5.950 190,466 -0.10(-1.65%)
May 12, 2014 5.690 6.100 5.690 6.050 239,220 +0.35(+6.14%)
May 09, 2014 5.430 5.740 5.420 5.700 231,437 +0.23(+4.20%)
May 08, 2014 5.650 6.020 5.390 5.470 606,496 -0.53(-8.83%)
May 07, 2014 6.360 6.485 5.990 6.000 489,004 -0.38(-5.96%)
May 06, 2014 6.610 6.610 6.350 6.380 233,620 -0.27(-4.06%)
May 05, 2014 6.860 6.890 6.610 6.650 145,462 -0.26(-3.76%)
May 02, 2014 7.030 7.130 6.840 6.910 286,494 -0.12(-1.71%)
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.