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 (%)
Jul 29, 2011 6.930 7.030 6.750 6.910 120,799 -0.11(-1.57%)
Jul 28, 2011 6.950 7.070 6.890 7.020 49,768 +0.06(+0.86%)
Jul 27, 2011 7.170 7.250 6.910 6.960 77,430 -0.30(-4.13%)
Jul 26, 2011 7.470 7.520 7.190 7.260 23,747 -0.16(-2.16%)
Jul 25, 2011 7.380 7.470 7.300 7.420 43,526 -0.03(-0.40%)
Jul 22, 2011 7.550 7.570 7.300 7.450 41,510 -0.06(-0.80%)
Jul 21, 2011 7.660 7.660 7.500 7.510 66,569 +0.07(+0.94%)
Jul 20, 2011 7.550 7.550 7.390 7.440 34,737 -0.08(-1.06%)
Jul 19, 2011 7.370 7.570 7.360 7.520 50,908 +0.23(+3.16%)
Jul 18, 2011 7.450 7.470 7.200 7.290 34,322 -0.17(-2.28%)
Jul 15, 2011 7.160 7.500 7.140 7.460 93,621 +0.31(+4.34%)
Jul 14, 2011 7.500 7.510 7.150 7.150 43,096 -0.35(-4.67%)
Jul 13, 2011 7.400 7.530 7.360 7.500 57,037 +0.12(+1.63%)
Jul 12, 2011 7.340 7.520 7.320 7.380 67,339 +0.01(+0.14%)
Jul 11, 2011 7.410 7.500 7.290 7.370 66,337 -0.14(-1.86%)
Jul 08, 2011 7.810 7.810 7.470 7.510 84,466 -0.42(-5.30%)
Jul 07, 2011 7.690 8.000 7.500 7.930 114,839 +0.33(+4.34%)
Jul 06, 2011 7.760 7.840 7.530 7.600 130,658 -0.14(-1.81%)
Jul 05, 2011 7.540 7.810 7.540 7.740 86,134 +0.23(+3.06%)
Jul 01, 2011 7.610 7.800 7.440 7.510 159,122 -0.09(-1.18%)
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%)
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.