Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.41 -0.02 (-0.11%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.830 8.820 8.480 8.510 77,417 -0.32(-3.62%)
May 27, 2010 8.530 8.860 8.360 8.830 131,471 +0.53(+6.39%)
May 26, 2010 8.460 8.655 8.240 8.300 108,803 -0.10(-1.19%)
May 25, 2010 8.570 8.660 8.300 8.400 68,454 -0.41(-4.65%)
May 24, 2010 8.840 9.030 8.700 8.810 58,942 -0.05(-0.56%)
May 21, 2010 9.020 9.030 8.630 8.860 149,224 -0.37(-4.01%)
May 20, 2010 9.260 9.740 9.160 9.230 239,818 -0.62(-6.29%)
May 19, 2010 9.890 10.07 9.750 9.850 94,254 -0.05(-0.51%)
May 18, 2010 10.34 10.50 9.820 9.900 86,352 -0.27(-2.65%)
May 17, 2010 9.580 10.24 9.440 10.17 89,282 +0.65(+6.83%)
May 14, 2010 9.770 9.770 9.280 9.520 81,338 -0.35(-3.55%)
May 13, 2010 9.770 10.10 9.690 9.870 76,131 +0.03(+0.30%)
May 12, 2010 9.250 9.860 9.220 9.840 71,605 +0.63(+6.84%)
May 11, 2010 9.080 9.320 8.970 9.210 68,162 +0.00(+0.00%)
May 10, 2010 9.060 9.280 8.980 9.210 124,345 +0.30(+3.37%)
May 07, 2010 9.160 9.420 8.720 8.910 130,845 -0.26(-2.84%)
May 06, 2010 9.620 9.900 8.260 9.170 123,037 -0.50(-5.17%)
May 05, 2010 9.920 10.02 9.620 9.670 76,245 -0.22(-2.22%)
May 04, 2010 10.09 10.09 9.770 9.890 71,699 -0.34(-3.32%)
May 03, 2010 10.06 10.24 9.540 10.23 103,986 +0.21(+2.10%)
Apr 30, 2010 10.96 10.96 10.02 10.02 125,430 -0.97(-8.83%)
Apr 29, 2010 10.87 11.03 10.55 10.99 77,898 +0.20(+1.85%)
Apr 28, 2010 10.65 10.99 10.57 10.79 36,191 +0.25(+2.37%)
Apr 27, 2010 10.37 11.00 10.36 10.54 69,939 +0.14(+1.35%)
Apr 26, 2010 10.42 10.55 10.29 10.40 73,787 -0.07(-0.67%)
Apr 23, 2010 10.76 10.76 10.40 10.47 119,481 -0.31(-2.88%)
Apr 22, 2010 10.30 10.84 10.22 10.78 63,375 +0.35(+3.36%)
Apr 21, 2010 10.34 10.44 10.02 10.43 94,747 +0.14(+1.36%)
Apr 20, 2010 10.30 10.30 10.05 10.29 99,930 +0.07(+0.68%)
Apr 19, 2010 10.31 10.52 10.01 10.22 63,927 -0.12(-1.16%)
Apr 16, 2010 10.47 10.61 10.31 10.34 94,993 -0.14(-1.34%)
Apr 15, 2010 10.41 10.58 10.41 10.48 46,741 +0.09(+0.87%)
Apr 14, 2010 10.10 10.40 10.01 10.39 38,514 +0.31(+3.08%)
Apr 13, 2010 10.09 10.11 9.890 10.08 31,984 +0.00(+0.00%)
Apr 12, 2010 10.04 10.23 10.02 10.08 69,516 +0.01(+0.10%)
Apr 09, 2010 10.49 10.51 10.00 10.07 68,488 -0.45(-4.28%)
Apr 08, 2010 10.37 10.73 10.32 10.52 91,991 +0.09(+0.86%)
Apr 07, 2010 10.27 10.66 10.26 10.43 109,619 +0.12(+1.16%)
Apr 06, 2010 10.16 10.61 10.07 10.31 107,942 +0.05(+0.49%)
Apr 05, 2010 10.03 10.26 9.990 10.26 43,104 +0.25(+2.50%)
Apr 01, 2010 10.16 10.01 10.01 10.01 106,600 -0.10(-0.99%)
Mar 31, 2010 10.34 10.49 10.07 10.11 243,692 -0.30(-2.88%)
Mar 30, 2010 10.30 10.44 10.14 10.41 120,457 +0.16(+1.56%)
Mar 29, 2010 10.20 10.31 10.06 10.25 81,689 +0.10(+0.99%)
Mar 26, 2010 10.17 10.35 10.06 10.15 59,643 +0.00(+0.00%)
Mar 25, 2010 10.28 10.47 10.05 10.15 79,566 -0.08(-0.78%)
Mar 24, 2010 10.53 10.63 10.17 10.23 174,970 -0.34(-3.22%)
Mar 23, 2010 10.83 10.83 10.26 10.57 86,860 -0.22(-2.04%)
Mar 22, 2010 10.28 10.83 10.03 10.79 103,058 +0.39(+3.75%)
Mar 19, 2010 9.880 10.41 9.485 10.40 304,154 +0.59(+6.01%)
Mar 18, 2010 9.630 9.930 9.630 9.810 20,776 -0.02(-0.20%)
Mar 17, 2010 9.730 9.990 9.650 9.830 34,456 +0.09(+0.92%)
Mar 16, 2010 9.660 9.740 9.580 9.740 21,891 +0.09(+0.93%)
Mar 15, 2010 9.555 9.750 9.500 9.650 49,601 -0.14(-1.43%)
Mar 12, 2010 9.850 9.850 9.540 9.790 41,111 -0.04(-0.41%)
Mar 11, 2010 9.790 9.950 9.690 9.830 47,102 -0.06(-0.61%)
Mar 10, 2010 9.690 10.02 9.690 9.890 61,234 +0.17(+1.75%)
Mar 09, 2010 9.720 9.950 9.540 9.720 77,030 -0.01(-0.10%)
Mar 08, 2010 10.13 10.13 9.490 9.730 253,316 -0.37(-3.66%)
Mar 05, 2010 9.770 10.10 9.770 10.10 119,299 +0.39(+4.02%)
Mar 04, 2010 9.900 9.950 9.670 9.710 78,585 -0.14(-1.42%)
Mar 03, 2010 10.00 10.05 9.840 9.850 91,471 -0.15(-1.50%)
Mar 02, 2010 9.890 10.05 9.790 10.00 131,982 +0.10(+1.01%)
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.