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

Cross Ctry Hlthcr (NQ: CCRN )

17.43 +0.30 (+1.75%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 19, 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 31, 2012 4.400 4.650 4.250 4.540 268,712 +0.14(+3.18%)
May 30, 2012 4.370 4.480 4.280 4.400 57,557 -0.05(-1.12%)
May 29, 2012 4.100 4.490 4.070 4.450 136,027 +0.42(+10.42%)
May 25, 2012 4.050 4.130 4.000 4.030 83,849 -0.04(-0.98%)
May 24, 2012 4.060 4.090 3.980 4.070 62,219 +0.03(+0.74%)
May 23, 2012 3.950 4.110 3.950 4.040 108,116 +0.07(+1.76%)
May 22, 2012 3.990 4.080 3.940 3.970 85,936 -0.03(-0.75%)
May 21, 2012 3.970 4.060 3.870 4.000 89,364 +0.04(+1.01%)
May 18, 2012 3.980 4.050 3.960 3.960 82,579 -0.04(-1.00%)
May 17, 2012 3.980 4.090 3.955 4.000 174,338 +0.01(+0.25%)
May 16, 2012 4.080 4.130 3.980 3.990 46,104 -0.05(-1.24%)
May 15, 2012 4.240 4.290 4.030 4.040 40,533 -0.21(-4.94%)
May 14, 2012 4.300 4.360 4.220 4.250 82,706 -0.11(-2.52%)
May 11, 2012 4.390 4.440 4.330 4.360 110,091 -0.06(-1.36%)
May 10, 2012 4.570 4.600 4.360 4.420 166,928 -0.08(-1.78%)
May 09, 2012 4.500 4.550 4.440 4.500 83,829 -0.07(-1.53%)
May 08, 2012 4.600 4.670 4.550 4.570 43,576 -0.09(-1.93%)
May 07, 2012 4.770 4.810 4.660 4.660 79,573 +0.19(+4.25%)
May 04, 2012 4.540 4.570 4.370 4.470 96,501 -0.12(-2.61%)
May 03, 2012 4.570 4.630 4.470 4.590 94,663 +0.00(+0.00%)
May 02, 2012 4.430 4.670 4.380 4.590 82,730 +0.15(+3.38%)
May 01, 2012 4.650 4.820 4.440 4.440 202,852 -0.17(-3.69%)
Apr 30, 2012 4.920 4.980 4.600 4.610 113,505 -0.32(-6.49%)
Apr 27, 2012 4.590 5.030 4.460 4.930 80,796 +0.38(+8.35%)
Apr 26, 2012 4.580 4.630 4.490 4.550 144,470 -0.05(-1.09%)
Apr 25, 2012 4.620 4.700 4.530 4.600 78,327 +0.09(+2.00%)
Apr 24, 2012 4.450 4.560 4.420 4.510 65,622 +0.05(+1.12%)
Apr 23, 2012 4.520 4.550 4.420 4.460 82,109 -0.16(-3.46%)
Apr 20, 2012 4.820 4.820 4.600 4.620 104,941 -0.02(-0.43%)
Apr 19, 2012 4.650 4.750 4.575 4.640 66,823 +0.01(+0.22%)
Apr 18, 2012 4.840 4.840 4.630 4.630 54,461 -0.27(-5.51%)
Apr 17, 2012 4.820 5.010 4.740 4.900 102,420 +0.16(+3.38%)
Apr 16, 2012 4.700 4.800 4.550 4.740 64,461 +0.10(+2.16%)
Apr 13, 2012 4.910 4.910 4.610 4.640 77,817 -0.31(-6.26%)
Apr 12, 2012 4.860 5.020 4.845 4.950 50,003 +0.08(+1.64%)
Apr 11, 2012 4.890 4.970 4.810 4.870 66,580 +0.05(+1.04%)
Apr 10, 2012 5.020 5.060 4.720 4.820 105,483 -0.24(-4.74%)
Apr 09, 2012 5.000 5.060 4.900 5.060 210,623 -0.06(-1.17%)
Apr 05, 2012 5.110 5.210 5.060 5.120 34,733 -0.04(-0.78%)
Apr 04, 2012 5.210 5.220 5.100 5.160 159,308 -0.16(-3.01%)
Apr 03, 2012 5.570 5.644 5.280 5.320 107,567 -0.28(-5.00%)
Apr 02, 2012 5.000 5.610 4.970 5.600 258,417 +0.59(+11.78%)
Mar 30, 2012 5.100 5.135 4.982 5.010 174,044 -0.05(-0.99%)
Mar 29, 2012 4.970 5.295 4.970 5.060 498,832 +0.02(+0.40%)
Mar 28, 2012 5.040 5.100 5.000 5.040 314,018 +0.00(+0.00%)
Mar 27, 2012 5.140 5.180 5.020 5.040 133,809 -0.10(-1.95%)
Mar 26, 2012 5.140 5.190 5.065 5.140 213,674 +0.09(+1.78%)
Mar 23, 2012 5.000 5.100 5.000 5.050 99,912 +0.04(+0.80%)
Mar 22, 2012 5.100 5.150 5.000 5.010 160,618 -0.20(-3.84%)
Mar 21, 2012 5.230 5.320 5.180 5.210 63,110 +0.02(+0.39%)
Mar 20, 2012 5.160 5.260 5.150 5.190 91,269 -0.03(-0.57%)
Mar 19, 2012 5.110 5.370 5.100 5.220 105,637 +0.10(+1.95%)
Mar 16, 2012 5.160 5.220 5.020 5.120 158,280 +0.00(+0.00%)
Mar 15, 2012 4.760 5.230 4.550 5.120 90,502 +0.38(+8.02%)
Mar 14, 2012 4.750 4.790 4.590 4.740 96,071 -0.01(-0.21%)
Mar 13, 2012 4.810 4.810 4.660 4.750 140,735 +0.01(+0.21%)
Mar 12, 2012 4.710 4.850 4.680 4.740 67,583 +0.03(+0.64%)
Mar 09, 2012 4.580 4.800 4.560 4.710 789,220 +0.12(+2.61%)
Mar 08, 2012 4.650 4.730 4.530 4.590 119,920 -0.01(-0.22%)
Mar 07, 2012 4.600 4.600 4.400 4.600 316,895 +0.03(+0.66%)
Mar 06, 2012 5.020 5.310 4.560 4.570 353,499 -0.72(-13.61%)
Mar 05, 2012 5.350 5.510 5.280 5.290 108,330 -0.09(-1.67%)
Mar 02, 2012 5.800 5.800 5.380 5.380 145,706 -0.42(-7.24%)
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.