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 (%)
May 29, 2009 7.860 7.930 7.380 7.730 179,670 -0.08(-1.02%)
May 28, 2009 8.000 8.190 7.570 7.810 87,750 -0.17(-2.13%)
May 27, 2009 7.970 8.290 7.950 7.980 103,355 -0.07(-0.87%)
May 26, 2009 7.220 8.260 7.050 8.050 122,306 +0.78(+10.73%)
May 22, 2009 7.500 7.620 7.230 7.270 89,006 -0.20(-2.68%)
May 21, 2009 7.490 7.670 7.400 7.470 224,943 -0.14(-1.84%)
May 20, 2009 7.790 7.870 7.590 7.610 129,850 -0.09(-1.17%)
May 19, 2009 7.930 7.930 7.700 7.700 81,758 -0.18(-2.28%)
May 18, 2009 7.850 7.960 7.700 7.880 86,566 +0.12(+1.55%)
May 15, 2009 7.910 7.970 7.700 7.760 107,667 -0.15(-1.90%)
May 14, 2009 7.860 7.920 7.670 7.910 120,191 +0.11(+1.41%)
May 13, 2009 8.120 8.240 7.760 7.800 172,100 -0.42(-5.11%)
May 12, 2009 8.490 8.570 8.070 8.220 120,101 -0.19(-2.26%)
May 11, 2009 8.550 8.550 8.350 8.410 119,743 -0.30(-3.44%)
May 08, 2009 8.560 8.740 8.360 8.710 145,291 +0.23(+2.71%)
May 07, 2009 7.890 8.750 7.660 8.480 236,695 -0.15(-1.74%)
May 06, 2009 9.050 9.050 8.310 8.630 93,123 -0.32(-3.58%)
May 05, 2009 9.070 9.310 8.730 8.950 169,211 -0.15(-1.65%)
May 04, 2009 9.140 9.390 8.930 9.100 233,741 +0.12(+1.34%)
May 01, 2009 8.810 9.050 8.690 8.980 162,701 +0.17(+1.93%)
Apr 30, 2009 8.910 9.100 8.366 8.810 247,534 -0.04(-0.45%)
Apr 29, 2009 8.250 9.000 8.250 8.850 145,418 +0.63(+7.66%)
Apr 28, 2009 7.800 8.280 7.800 8.220 126,466 +0.32(+4.05%)
Apr 27, 2009 7.720 7.980 7.560 7.900 201,110 +0.01(+0.13%)
Apr 24, 2009 7.550 7.980 7.180 7.890 208,843 +0.40(+5.34%)
Apr 23, 2009 7.450 7.600 7.190 7.490 307,624 +0.07(+0.94%)
Apr 22, 2009 7.050 7.720 6.880 7.420 339,500 +0.28(+3.92%)
Apr 21, 2009 6.580 7.170 6.580 7.140 80,545 +0.55(+8.35%)
Apr 20, 2009 6.970 7.140 6.520 6.590 121,552 -0.51(-7.18%)
Apr 17, 2009 7.190 7.190 6.920 7.100 157,788 -0.05(-0.70%)
Apr 16, 2009 7.300 7.530 6.991 7.150 221,584 -0.05(-0.69%)
Apr 15, 2009 7.050 7.270 6.950 7.200 116,362 +0.14(+1.98%)
Apr 14, 2009 7.080 7.250 6.870 7.060 125,329 -0.15(-2.08%)
Apr 13, 2009 7.330 7.500 7.140 7.210 97,609 -0.23(-3.09%)
Apr 09, 2009 7.120 7.580 6.990 7.440 180,763 +0.47(+6.74%)
Apr 08, 2009 7.030 7.100 6.750 6.970 128,851 +0.06(+0.87%)
Apr 07, 2009 6.910 7.060 6.880 6.910 169,000 -0.10(-1.43%)
Apr 06, 2009 7.460 7.530 6.880 7.010 158,336 -0.52(-6.91%)
Apr 03, 2009 7.420 7.530 7.280 7.530 241,808 +0.11(+1.48%)
Apr 02, 2009 6.840 7.862 6.720 7.420 229,210 +0.71(+10.58%)
Apr 01, 2009 6.500 6.780 6.260 6.710 133,442 +0.16(+2.44%)
Mar 31, 2009 6.620 7.010 6.440 6.550 142,065 +0.03(+0.46%)
Mar 30, 2009 6.720 6.741 6.320 6.520 134,225 -0.55(-7.78%)
Mar 26, 2009 6.610 7.080 6.610 7.070 132,675 +0.57(+8.77%)
Mar 25, 2009 6.280 6.600 6.020 6.500 124,641 +0.29(+4.67%)
Mar 24, 2009 6.950 7.140 6.170 6.210 177,522 -0.81(-11.54%)
Mar 23, 2009 6.700 7.040 5.910 7.020 171,850 +0.99(+16.42%)
Mar 20, 2009 6.250 6.440 6.027 6.030 226,176 -0.14(-2.27%)
Mar 19, 2009 6.620 6.620 6.160 6.170 120,671 -0.34(-5.22%)
Mar 18, 2009 6.200 6.720 6.200 6.510 171,840 +0.01(+0.15%)
Mar 17, 2009 5.920 6.530 5.860 6.500 160,218 +0.56(+9.43%)
Mar 16, 2009 6.200 6.460 5.900 5.940 159,834 -0.22(-3.57%)
Mar 13, 2009 6.040 6.310 5.770 6.160 102,034 +0.17(+2.84%)
Mar 12, 2009 5.540 6.017 5.300 5.990 196,811 +0.41(+7.35%)
Mar 11, 2009 5.570 5.980 5.570 5.580 111,250 +0.07(+1.27%)
Mar 10, 2009 5.180 5.610 5.180 5.510 274,196 +0.26(+4.95%)
Mar 09, 2009 5.390 5.553 5.240 5.250 172,604 -0.22(-4.02%)
Mar 06, 2009 5.380 5.510 4.840 5.470 275,792 +0.10(+1.86%)
Mar 05, 2009 6.090 6.340 5.340 5.370 511,318 -1.52(-22.06%)
Mar 04, 2009 6.880 7.020 6.710 6.890 273,007 +0.08(+1.17%)
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.