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

Cross Ctry Hlthcr (NQ: CCRN )

16.67 -0.07 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 6.240 6.610 6.120 6.390 298,082 +0.12(+1.91%)
Aug 28, 2020 6.300 6.300 6.120 6.270 93,600 +0.02(+0.32%)
Aug 27, 2020 6.210 6.320 6.090 6.250 93,976 +0.07(+1.13%)
Aug 26, 2020 6.320 6.390 6.130 6.180 125,576 -0.15(-2.37%)
Aug 25, 2020 6.220 6.350 6.100 6.330 111,341 +0.14(+2.26%)
Aug 24, 2020 6.090 6.240 6.050 6.190 143,812 +0.15(+2.40%)
Aug 21, 2020 6.300 6.300 5.990 6.045 198,800 -0.28(-4.35%)
Aug 20, 2020 6.310 6.690 6.110 6.320 148,291 -0.02(-0.32%)
Aug 19, 2020 6.420 6.490 6.310 6.340 231,459 -0.08(-1.17%)
Aug 18, 2020 6.620 6.620 6.400 6.415 126,873 -0.21(-3.10%)
Aug 17, 2020 6.690 6.820 6.593 6.620 147,628 -0.01(-0.15%)
Aug 14, 2020 6.420 6.705 6.340 6.630 243,500 +0.14(+2.16%)
Aug 13, 2020 6.610 6.610 6.350 6.490 173,308 -0.04(-0.61%)
Aug 12, 2020 6.950 6.960 6.520 6.530 219,827 -0.33(-4.81%)
Aug 11, 2020 6.880 7.190 6.850 6.860 333,095 +0.11(+1.63%)
Aug 10, 2020 6.950 7.110 6.650 6.750 230,050 -0.17(-2.46%)
Aug 07, 2020 7.100 7.225 6.731 6.920 371,100 -0.15(-2.12%)
Aug 06, 2020 6.800 8.075 6.500 7.070 386,870 +0.33(+4.90%)
Aug 05, 2020 6.580 6.790 6.340 6.740 277,489 +0.29(+4.50%)
Aug 04, 2020 6.390 6.520 6.260 6.450 148,133 +0.07(+1.02%)
Aug 03, 2020 6.540 6.540 6.300 6.385 210,034 -0.10(-1.54%)
Jul 31, 2020 6.620 6.660 6.360 6.485 224,100 -0.17(-2.63%)
Jul 30, 2020 6.570 6.760 6.450 6.660 129,455 -0.04(-0.60%)
Jul 29, 2020 6.650 6.870 6.650 6.700 163,938 +0.05(+0.75%)
Jul 28, 2020 6.470 6.660 6.460 6.650 224,997 +0.14(+2.07%)
Jul 27, 2020 6.580 6.590 6.256 6.515 202,924 -0.10(-1.44%)
Jul 24, 2020 6.660 6.750 6.410 6.610 193,400 -0.05(-0.75%)
Jul 23, 2020 6.750 6.820 6.490 6.660 192,536 -0.04(-0.60%)
Jul 22, 2020 6.640 6.740 6.475 6.700 161,058 +0.04(+0.60%)
Jul 21, 2020 6.090 6.710 6.070 6.660 435,143 +0.59(+9.72%)
Jul 20, 2020 6.140 6.170 5.998 6.070 78,051 -0.10(-1.62%)
Jul 17, 2020 6.170 6.450 6.160 6.170 144,400 -0.02(-0.32%)
Jul 16, 2020 6.240 6.330 6.100 6.190 132,990 -0.12(-1.90%)
Jul 15, 2020 5.900 6.340 5.900 6.310 281,872 +0.53(+9.17%)
Jul 14, 2020 5.770 5.880 5.690 5.780 186,189 +0.00(+0.00%)
Jul 13, 2020 5.870 5.960 5.760 5.780 244,521 -0.06(-1.03%)
Jul 10, 2020 5.700 5.870 5.700 5.840 180,800 +0.14(+2.46%)
Jul 09, 2020 5.850 5.850 5.620 5.700 173,544 -0.15(-2.56%)
Jul 08, 2020 5.770 5.950 5.666 5.850 174,943 +0.03(+0.52%)
Jul 07, 2020 6.080 6.160 5.795 5.820 285,377 -0.33(-5.37%)
Jul 06, 2020 6.080 6.200 5.940 6.150 324,479 +0.20(+3.36%)
Jul 02, 2020 6.060 6.270 5.910 5.950 319,300 -0.05(-0.83%)
Jul 01, 2020 6.140 6.335 5.930 6.000 168,781 -0.16(-2.60%)
Jun 30, 2020 6.150 6.340 6.090 6.160 207,291 -0.03(-0.48%)
Jun 29, 2020 5.750 6.360 5.750 6.190 330,330 +0.50(+8.79%)
Jun 26, 2020 5.940 5.980 5.630 5.690 320,100 -0.24(-4.05%)
Jun 25, 2020 5.660 5.950 5.580 5.930 419,967 +0.23(+4.04%)
Jun 24, 2020 5.700 5.800 5.550 5.700 179,990 -0.05(-0.96%)
Jun 23, 2020 5.770 5.885 5.680 5.755 183,230 +0.01(+0.26%)
Jun 22, 2020 5.570 5.740 5.495 5.740 319,199 +0.15(+2.68%)
Jun 19, 2020 5.810 5.960 5.575 5.590 348,300 -0.17(-2.95%)
Jun 18, 2020 5.850 5.952 5.730 5.760 185,294 -0.14(-2.37%)
Jun 17, 2020 6.200 6.235 5.840 5.900 145,883 -0.27(-4.38%)
Jun 16, 2020 6.040 6.330 5.920 6.170 459,663 +0.45(+7.87%)
Jun 15, 2020 5.590 5.840 5.460 5.720 203,016 +0.02(+0.35%)
Jun 12, 2020 5.970 6.130 5.600 5.700 282,400 -0.05(-0.96%)
Jun 11, 2020 5.705 6.085 5.520 5.755 468,633 -0.44(-7.03%)
Jun 10, 2020 6.500 6.500 6.190 6.190 196,577 -0.30(-4.62%)
Jun 09, 2020 6.550 6.640 6.280 6.490 429,822 -0.12(-1.74%)
Jun 08, 2020 6.630 6.753 6.520 6.605 317,515 +0.11(+1.69%)
Jun 05, 2020 6.500 6.725 6.450 6.495 337,800 +0.21(+3.26%)
Jun 04, 2020 6.150 6.480 6.100 6.290 280,845 +0.14(+2.28%)
Jun 03, 2020 6.150 6.370 6.080 6.150 333,770 +0.07(+1.15%)
Jun 02, 2020 6.160 6.350 6.020 6.080 209,302 -0.06(-0.98%)
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.