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

Cross Ctry Hlthcr (NQ: CCRN )

14.93 -1.48 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 7.190 7.420 6.780 6.870 204,978 -0.32(-4.45%)
Jun 29, 2009 7.650 7.660 7.190 7.190 176,437 -0.47(-6.14%)
Jun 26, 2009 7.080 7.700 6.840 7.660 623,166 +0.55(+7.74%)
Jun 25, 2009 6.980 7.130 6.880 7.110 127,590 +0.16(+2.30%)
Jun 24, 2009 7.080 7.240 6.890 6.950 186,165 -0.05(-0.71%)
Jun 23, 2009 7.080 7.280 6.930 7.000 128,144 -0.05(-0.71%)
Jun 22, 2009 7.640 7.640 7.050 7.050 168,635 -0.72(-9.27%)
Jun 19, 2009 7.900 8.060 7.560 7.770 256,630 +0.02(+0.26%)
Jun 18, 2009 7.710 7.890 7.440 7.750 147,128 +0.01(+0.13%)
Jun 17, 2009 7.590 7.970 7.370 7.740 76,302 +0.18(+2.38%)
Jun 16, 2009 7.840 7.950 7.480 7.560 113,537 -0.12(-1.56%)
Jun 15, 2009 8.330 8.330 7.520 7.680 131,936 -0.87(-10.18%)
Jun 12, 2009 8.310 8.620 8.030 8.550 125,674 +0.20(+2.40%)
Jun 11, 2009 8.020 8.750 7.960 8.350 94,527 +0.39(+4.90%)
Jun 10, 2009 8.430 8.490 7.900 7.960 147,831 -0.37(-4.44%)
Jun 09, 2009 8.880 9.050 8.290 8.330 145,804 -0.48(-5.45%)
Jun 08, 2009 8.890 9.159 8.570 8.810 113,255 -0.39(-4.24%)
Jun 05, 2009 8.920 9.230 8.590 9.200 86,732 +0.34(+3.84%)
Jun 04, 2009 8.780 9.000 8.580 8.860 72,688 +0.15(+1.72%)
Jun 03, 2009 8.620 8.900 8.530 8.710 65,663 -0.02(-0.23%)
Jun 02, 2009 8.540 8.950 8.170 8.730 112,876 +0.17(+1.99%)
Jun 01, 2009 7.930 8.720 7.880 8.560 122,414 +0.83(+10.74%)
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%)
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.