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 (%)
Sep 30, 2013 5.980 6.120 5.960 6.040 106,101 -0.01(-0.17%)
Sep 27, 2013 6.040 6.180 6.010 6.050 0 -0.02(-0.33%)
Sep 26, 2013 5.930 6.070 5.930 6.070 106,856 +0.13(+2.19%)
Sep 25, 2013 5.930 6.000 5.920 5.940 78,022 +0.00(+0.00%)
Sep 24, 2013 5.810 6.000 5.750 5.940 88,134 +0.12(+2.06%)
Sep 23, 2013 5.880 5.940 5.790 5.820 268,626 -0.09(-1.52%)
Sep 20, 2013 5.820 6.025 5.810 5.910 0 +0.12(+2.07%)
Sep 19, 2013 5.930 5.930 5.750 5.790 37,296 -0.14(-2.36%)
Sep 18, 2013 5.830 5.960 5.730 5.930 0 +0.08(+1.37%)
Sep 17, 2013 5.770 5.900 5.750 5.850 0 +0.08(+1.39%)
Sep 16, 2013 5.820 5.878 5.735 5.770 0 -0.05(-0.86%)
Sep 13, 2013 5.880 5.900 5.800 5.820 0 -0.03(-0.51%)
Sep 12, 2013 5.870 5.880 5.660 5.850 0 -0.02(-0.34%)
Sep 11, 2013 5.880 5.950 5.815 5.870 0 -0.02(-0.34%)
Sep 10, 2013 5.910 5.950 5.820 5.890 59,406 +0.03(+0.51%)
Sep 09, 2013 5.930 5.940 5.850 5.860 0 -0.06(-1.01%)
Sep 06, 2013 5.880 5.960 5.760 5.920 0 +0.07(+1.20%)
Sep 05, 2013 5.830 5.880 5.750 5.850 0 +0.02(+0.34%)
Sep 04, 2013 5.830 5.870 5.800 5.830 0 +0.02(+0.34%)
Sep 03, 2013 5.790 5.900 5.750 5.810 0 +0.16(+2.83%)
Aug 30, 2013 5.880 5.920 5.600 5.650 0 -0.25(-4.24%)
Aug 29, 2013 5.730 5.950 5.730 5.900 39,314 +0.15(+2.61%)
Aug 28, 2013 5.700 5.790 5.670 5.750 47,072 +0.03(+0.52%)
Aug 27, 2013 5.710 5.820 5.660 5.720 74,293 -0.02(-0.35%)
Aug 26, 2013 5.740 5.900 5.692 5.740 0 +0.00(+0.00%)
Aug 23, 2013 5.890 5.970 5.680 5.740 0 -0.16(-2.71%)
Aug 22, 2013 5.830 5.940 5.800 5.900 29,707 +0.09(+1.55%)
Aug 21, 2013 5.850 5.895 5.800 5.810 0 -0.06(-1.02%)
Aug 20, 2013 5.870 5.950 5.850 5.870 125,486 +0.02(+0.34%)
Aug 19, 2013 5.950 6.190 5.850 5.850 137,964 -0.05(-0.85%)
Aug 16, 2013 5.630 5.945 5.630 5.900 0 +0.27(+4.80%)
Aug 15, 2013 5.630 5.770 5.550 5.630 136,605 -0.07(-1.23%)
Aug 14, 2013 5.630 5.717 5.580 5.700 55,605 +0.05(+0.88%)
Aug 13, 2013 5.520 5.680 5.490 5.650 85,062 +0.15(+2.73%)
Aug 12, 2013 5.250 5.520 5.170 5.500 83,988 +0.20(+3.77%)
Aug 09, 2013 5.490 5.530 5.280 5.300 63,073 -0.19(-3.46%)
Aug 08, 2013 5.640 5.750 5.460 5.490 48,319 -0.12(-2.14%)
Aug 07, 2013 5.780 6.040 5.440 5.610 171,092 -0.22(-3.77%)
Aug 06, 2013 5.820 5.890 5.660 5.830 83,215 +0.03(+0.52%)
Aug 05, 2013 5.630 5.800 5.510 5.800 57,053 +0.19(+3.39%)
Aug 02, 2013 5.640 5.655 5.550 5.610 40,273 -0.08(-1.41%)
Aug 01, 2013 5.690 5.820 5.620 5.690 42,267 +0.05(+0.89%)
Jul 31, 2013 5.710 5.740 5.560 5.640 0 -0.03(-0.53%)
Jul 30, 2013 5.660 5.730 5.450 5.670 0 +0.06(+1.07%)
Jul 29, 2013 5.830 5.830 5.600 5.610 0 -0.25(-4.27%)
Jul 26, 2013 5.890 5.890 5.770 5.860 0 -0.07(-1.18%)
Jul 25, 2013 5.710 5.970 5.680 5.930 0 +0.22(+3.85%)
Jul 24, 2013 5.730 5.909 5.610 5.710 0 +0.00(+0.00%)
Jul 23, 2013 5.750 5.750 5.700 5.710 0 +0.00(+0.00%)
Jul 22, 2013 5.620 5.809 5.600 5.710 0 +0.07(+1.24%)
Jul 19, 2013 5.650 5.680 5.560 5.640 0 -0.01(-0.18%)
Jul 18, 2013 5.650 5.730 5.550 5.650 0 +0.03(+0.53%)
Jul 17, 2013 5.710 5.730 5.560 5.620 33,345 -0.04(-0.71%)
Jul 16, 2013 5.680 5.680 5.630 5.660 0 -0.04(-0.70%)
Jul 15, 2013 5.650 5.730 5.625 5.700 0 +0.05(+0.88%)
Jul 12, 2013 5.650 5.729 5.560 5.650 0 -0.02(-0.35%)
Jul 11, 2013 5.600 5.720 5.560 5.670 0 +0.12(+2.16%)
Jul 10, 2013 5.560 5.620 5.470 5.550 0 -0.03(-0.54%)
Jul 09, 2013 5.520 5.670 5.470 5.580 0 +0.11(+2.01%)
Jul 08, 2013 5.440 5.575 5.440 5.470 64,403 +0.03(+0.55%)
Jul 05, 2013 5.410 5.460 5.290 5.440 0 +0.15(+2.84%)
Jul 03, 2013 5.210 5.390 5.200 5.290 0 +0.04(+0.76%)
Jul 02, 2013 5.290 5.380 5.195 5.250 0 +0.01(+0.19%)
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.