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

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
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, 2011 3.900 4.370 3.820 4.180 138,398 +0.15(+3.72%)
Sep 29, 2011 4.090 4.090 3.890 4.030 208,086 +0.08(+2.03%)
Sep 28, 2011 4.300 4.300 3.920 3.950 208,951 -0.34(-7.93%)
Sep 27, 2011 4.300 4.490 4.190 4.290 145,013 +0.13(+3.12%)
Sep 26, 2011 4.100 4.180 3.890 4.160 156,068 +0.12(+2.97%)
Sep 23, 2011 4.060 4.100 3.940 4.040 177,409 +0.00(+0.00%)
Sep 22, 2011 3.960 4.130 3.920 4.040 183,923 -0.11(-2.65%)
Sep 21, 2011 4.560 4.640 4.150 4.150 98,404 -0.41(-8.99%)
Sep 20, 2011 4.650 4.730 4.500 4.560 101,370 -0.04(-0.87%)
Sep 19, 2011 4.640 4.730 4.520 4.600 87,464 -0.19(-3.97%)
Sep 16, 2011 5.050 5.050 4.730 4.790 169,810 -0.21(-4.20%)
Sep 15, 2011 4.940 5.100 4.780 5.000 130,818 +0.14(+2.88%)
Sep 14, 2011 4.610 4.980 4.440 4.860 149,224 +0.34(+7.52%)
Sep 13, 2011 4.480 4.580 4.310 4.520 155,903 +0.06(+1.35%)
Sep 12, 2011 4.100 4.470 4.080 4.460 86,521 +0.26(+6.19%)
Sep 09, 2011 4.340 4.420 4.130 4.200 89,982 -0.21(-4.76%)
Sep 08, 2011 4.550 4.680 4.370 4.410 99,743 -0.19(-4.13%)
Sep 07, 2011 4.440 4.660 4.290 4.600 187,921 +0.30(+6.98%)
Sep 06, 2011 4.070 4.540 4.070 4.300 154,078 -0.03(-0.69%)
Sep 02, 2011 4.560 4.690 4.290 4.330 155,460 -0.42(-8.84%)
Sep 01, 2011 4.980 5.160 4.660 4.750 143,209 -0.18(-3.65%)
Aug 31, 2011 5.030 5.150 4.780 4.930 183,777 -0.07(-1.40%)
Aug 30, 2011 5.080 5.100 4.850 5.000 77,750 -0.15(-2.91%)
Aug 29, 2011 4.980 5.240 4.900 5.150 93,614 +0.24(+4.89%)
Aug 26, 2011 4.660 4.990 4.490 4.910 140,931 +0.17(+3.59%)
Aug 25, 2011 5.040 5.080 4.720 4.740 109,799 -0.24(-4.82%)
Aug 24, 2011 4.980 5.120 4.870 4.980 108,180 -0.02(-0.40%)
Aug 23, 2011 4.370 5.030 4.330 5.000 157,981 +0.64(+14.68%)
Aug 22, 2011 4.340 4.630 4.170 4.360 124,945 +0.19(+4.56%)
Aug 19, 2011 4.270 4.560 4.130 4.170 138,738 -0.22(-5.01%)
Aug 18, 2011 4.380 4.920 4.320 4.390 191,075 -0.25(-5.39%)
Aug 17, 2011 4.850 4.980 4.410 4.640 87,286 -0.19(-3.93%)
Aug 16, 2011 4.690 4.950 4.640 4.830 128,336 +0.04(+0.84%)
Aug 15, 2011 4.750 4.820 4.550 4.790 132,073 +0.11(+2.35%)
Aug 12, 2011 4.790 4.900 4.550 4.680 170,528 -0.07(-1.47%)
Aug 11, 2011 4.710 4.930 4.550 4.750 266,314 +0.06(+1.28%)
Aug 10, 2011 5.240 5.240 4.650 4.690 152,369 -0.77(-14.10%)
Aug 09, 2011 5.250 5.630 4.540 5.460 419,452 +1.02(+22.97%)
Aug 08, 2011 6.100 6.280 4.210 4.440 185,638 -1.73(-28.04%)
Aug 05, 2011 6.820 6.820 6.090 6.170 129,700 -0.52(-7.77%)
Aug 04, 2011 7.190 7.390 6.680 6.690 98,978 -0.44(-6.17%)
Aug 03, 2011 6.730 7.170 6.640 7.130 294,339 +0.37(+5.47%)
Aug 02, 2011 6.830 6.990 6.750 6.760 75,170 -0.13(-1.89%)
Aug 01, 2011 7.010 7.080 6.810 6.890 84,547 -0.02(-0.29%)
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%)
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.