Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.72 +0.29 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.36 20.36 19.55 20.27 383,479 -0.14(-0.69%)
Nov 29, 2023 20.89 20.99 20.24 20.41 313,238 -0.31(-1.50%)
Nov 28, 2023 20.79 20.95 20.55 20.72 222,651 -0.01(-0.05%)
Nov 27, 2023 20.96 21.16 20.55 20.73 211,272 -0.17(-0.81%)
Nov 24, 2023 20.91 21.31 20.71 20.90 128,479 +0.03(+0.14%)
Nov 22, 2023 21.14 21.36 20.70 20.87 358,384 -0.21(-1.00%)
Nov 21, 2023 21.17 21.73 20.88 21.08 342,326 -0.31(-1.45%)
Nov 20, 2023 20.52 21.46 20.15 21.39 453,332 +0.89(+4.34%)
Nov 17, 2023 20.55 20.73 20.25 20.50 378,667 +0.14(+0.69%)
Nov 16, 2023 20.16 20.45 19.71 20.36 471,005 +0.01(+0.05%)
Nov 15, 2023 19.39 20.47 19.39 20.35 537,736 +0.68(+3.46%)
Nov 14, 2023 18.09 19.76 18.09 19.67 461,153 +1.73(+9.64%)
Nov 13, 2023 18.17 18.20 17.73 17.94 415,940 -0.36(-1.97%)
Nov 10, 2023 18.26 18.40 17.73 18.30 429,570 +0.15(+0.83%)
Nov 09, 2023 18.78 18.78 17.99 18.15 417,509 -0.46(-2.47%)
Nov 08, 2023 18.54 19.01 18.38 18.61 599,404 +0.19(+1.03%)
Nov 07, 2023 18.77 19.05 18.16 18.42 552,365 -0.35(-1.86%)
Nov 06, 2023 19.69 19.95 18.47 18.77 794,022 -0.60(-3.10%)
Nov 03, 2023 19.76 20.97 19.33 19.37 807,703 -0.54(-2.71%)
Nov 02, 2023 16.12 20.79 15.65 19.91 1,568,620 -3.18(-13.77%)
Nov 01, 2023 23.04 23.30 22.87 23.09 606,607 -0.07(-0.30%)
Oct 31, 2023 23.06 23.33 22.87 23.16 285,456 +0.24(+1.05%)
Oct 30, 2023 23.17 23.48 22.82 22.92 261,193 -0.10(-0.43%)
Oct 27, 2023 22.62 23.04 22.58 23.02 231,838 +0.31(+1.37%)
Oct 26, 2023 22.26 23.02 22.26 22.71 308,594 +0.54(+2.44%)
Oct 25, 2023 22.27 22.50 21.98 22.17 207,987 -0.18(-0.81%)
Oct 24, 2023 22.50 22.60 21.82 22.35 282,482 -0.01(-0.04%)
Oct 23, 2023 22.49 22.84 22.17 22.36 305,056 -0.22(-0.97%)
Oct 20, 2023 22.93 22.99 22.56 22.58 355,096 -0.17(-0.75%)
Oct 19, 2023 22.96 23.15 22.38 22.75 347,844 -0.20(-0.87%)
Oct 18, 2023 22.50 22.97 22.30 22.95 240,463 +0.17(+0.75%)
Oct 17, 2023 23.23 23.33 22.71 22.78 275,034 -0.36(-1.56%)
Oct 16, 2023 22.86 23.48 22.82 23.14 325,201 +0.14(+0.61%)
Oct 13, 2023 22.93 23.22 22.60 23.00 285,983 +0.15(+0.66%)
Oct 12, 2023 23.35 23.38 22.65 22.85 334,535 -0.49(-2.10%)
Oct 11, 2023 23.88 24.04 23.15 23.34 259,614 -0.47(-1.97%)
Oct 10, 2023 24.50 24.55 23.60 23.81 476,616 -0.64(-2.62%)
Oct 09, 2023 23.58 24.63 23.56 24.45 295,353 +0.83(+3.51%)
Oct 06, 2023 24.67 24.67 23.60 23.62 346,217 -1.17(-4.72%)
Oct 05, 2023 25.36 25.62 24.57 24.79 324,113 -0.76(-2.97%)
Oct 04, 2023 24.91 25.65 24.84 25.55 313,086 +0.54(+2.16%)
Oct 03, 2023 25.10 25.26 24.56 25.01 289,108 -0.09(-0.36%)
Oct 02, 2023 25.02 25.11 24.42 25.10 377,489 +0.31(+1.25%)
Sep 29, 2023 25.35 25.35 24.61 24.79 340,133 -0.54(-2.13%)
Sep 28, 2023 25.27 25.76 25.27 25.33 351,017 +0.09(+0.36%)
Sep 27, 2023 24.97 25.52 24.64 25.24 247,330 +0.51(+2.06%)
Sep 26, 2023 25.28 25.57 24.70 24.73 301,428 -0.62(-2.45%)
Sep 25, 2023 24.26 25.39 25.19 25.35 569,008 +1.01(+4.15%)
Sep 22, 2023 24.37 24.66 24.22 24.34 225,031 -0.14(-0.57%)
Sep 21, 2023 23.91 24.64 23.75 24.48 419,740 +0.57(+2.38%)
Sep 20, 2023 24.16 24.39 23.91 23.91 274,190 -0.10(-0.42%)
Sep 19, 2023 23.92 24.33 23.67 24.01 257,561 +0.16(+0.67%)
Sep 18, 2023 24.13 24.13 23.41 23.85 480,383 -0.27(-1.12%)
Sep 15, 2023 24.15 24.68 23.81 24.12 2,258,287 +0.03(+0.12%)
Sep 14, 2023 23.65 24.10 23.37 24.09 335,677 +0.75(+3.21%)
Sep 13, 2023 23.20 23.36 22.87 23.34 342,315 +0.11(+0.47%)
Sep 12, 2023 23.80 24.09 23.18 23.23 273,895 -0.49(-2.07%)
Sep 11, 2023 23.92 23.92 23.39 23.72 276,088 -0.19(-0.79%)
Sep 08, 2023 24.30 24.35 23.70 23.91 413,235 -0.30(-1.24%)
Sep 07, 2023 24.81 24.81 24.04 24.21 352,943 -0.58(-2.34%)
Sep 06, 2023 25.00 25.38 24.45 24.79 371,819 -0.11(-0.44%)
Sep 05, 2023 24.82 24.97 23.86 24.90 512,859 +0.08(+0.32%)
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.