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

Cross Ctry Hlthcr (NQ: CCRN )

17.90 +0.30 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2009 9.960 9.910 9.910 9.910 105,200 -0.09(-0.90%)
Dec 30, 2009 9.530 10.07 9.450 10.00 92,823 +0.42(+4.38%)
Dec 29, 2009 9.880 9.890 9.460 9.580 77,754 -0.28(-2.84%)
Dec 28, 2009 9.960 9.960 9.770 9.860 21,229 -0.06(-0.60%)
Dec 24, 2009 9.690 9.980 9.690 9.920 15,294 +0.25(+2.59%)
Dec 23, 2009 9.990 10.10 9.470 9.670 75,973 -0.28(-2.81%)
Dec 22, 2009 9.760 10.13 9.760 9.950 87,483 +0.18(+1.84%)
Dec 21, 2009 9.750 9.880 9.460 9.770 65,782 +0.06(+0.62%)
Dec 18, 2009 9.760 9.760 9.500 9.710 284,771 +0.07(+0.73%)
Dec 17, 2009 9.610 9.780 9.510 9.640 39,668 -0.01(-0.10%)
Dec 16, 2009 9.620 9.770 9.348 9.650 60,354 +0.09(+0.94%)
Dec 15, 2009 9.840 9.990 9.510 9.560 123,540 -0.40(-4.02%)
Dec 14, 2009 9.720 9.980 9.350 9.960 57,783 +0.66(+7.10%)
Dec 11, 2009 9.230 9.680 9.190 9.300 80,779 +0.15(+1.64%)
Dec 10, 2009 9.480 9.640 9.040 9.150 68,565 -0.27(-2.87%)
Dec 09, 2009 9.420 9.640 9.330 9.420 43,777 +0.02(+0.21%)
Dec 08, 2009 9.310 9.640 9.280 9.400 45,260 -0.01(-0.11%)
Dec 07, 2009 9.330 9.500 9.270 9.410 22,986 +0.11(+1.18%)
Dec 04, 2009 9.140 9.480 9.097 9.300 72,725 +0.38(+4.26%)
Dec 03, 2009 8.970 9.420 8.880 8.920 92,846 +0.01(+0.11%)
Dec 02, 2009 8.960 9.250 8.870 8.910 30,971 -0.07(-0.78%)
Dec 01, 2009 8.580 9.190 8.510 8.980 116,105 +0.47(+5.52%)
Nov 30, 2009 8.500 8.520 8.020 8.510 105,558 -0.02(-0.23%)
Nov 27, 2009 8.530 8.740 8.530 8.530 59,665 -0.28(-3.18%)
Nov 25, 2009 9.010 9.060 8.750 8.810 21,309 -0.18(-2.00%)
Nov 24, 2009 8.800 9.000 8.680 8.990 45,843 +0.10(+1.12%)
Nov 23, 2009 8.820 9.110 8.820 8.890 93,482 +0.22(+2.54%)
Nov 20, 2009 8.510 8.680 8.500 8.670 60,637 +0.07(+0.81%)
Nov 19, 2009 8.770 8.780 8.410 8.600 74,712 -0.27(-3.04%)
Nov 18, 2009 8.880 8.950 8.730 8.870 31,739 -0.09(-1.00%)
Nov 17, 2009 9.200 9.200 8.780 8.960 32,792 -0.26(-2.82%)
Nov 16, 2009 8.670 9.260 8.620 9.220 137,067 +0.67(+7.84%)
Nov 13, 2009 8.270 8.640 8.220 8.550 79,364 +0.16(+1.91%)
Nov 12, 2009 8.880 9.010 8.360 8.390 83,163 -0.48(-5.41%)
Nov 11, 2009 8.590 9.570 8.520 8.870 366,045 +0.35(+4.11%)
Nov 10, 2009 8.450 8.590 8.370 8.520 105,909 +0.07(+0.83%)
Nov 09, 2009 8.490 8.500 8.340 8.450 75,299 +0.04(+0.48%)
Nov 06, 2009 8.190 8.500 7.810 8.410 143,470 +0.09(+1.08%)
Nov 05, 2009 7.970 8.360 7.940 8.320 79,846 +0.44(+5.58%)
Nov 04, 2009 8.450 8.720 7.880 7.880 90,540 -0.54(-6.41%)
Nov 03, 2009 7.980 8.430 7.810 8.420 114,515 +0.35(+4.34%)
Nov 02, 2009 8.290 8.460 7.810 8.070 164,728 -0.19(-2.30%)
Oct 30, 2009 8.410 8.500 7.840 8.260 176,576 -0.26(-3.05%)
Oct 29, 2009 8.590 8.610 8.320 8.520 86,641 +0.11(+1.31%)
Oct 28, 2009 8.790 8.960 8.380 8.410 69,929 -0.40(-4.54%)
Oct 27, 2009 9.010 9.240 8.800 8.810 77,276 -0.21(-2.33%)
Oct 26, 2009 9.030 9.255 8.920 9.020 58,423 +0.03(+0.33%)
Oct 23, 2009 9.100 9.480 8.960 8.990 71,991 -0.49(-5.17%)
Oct 22, 2009 9.400 9.590 9.260 9.480 69,346 +0.06(+0.64%)
Oct 21, 2009 9.820 9.990 9.370 9.420 78,940 -0.46(-4.66%)
Oct 20, 2009 9.775 10.08 9.750 9.880 41,476 -0.07(-0.70%)
Oct 19, 2009 9.860 10.08 9.860 9.950 37,080 +0.10(+1.02%)
Oct 16, 2009 9.930 9.980 9.600 9.850 81,970 -0.17(-1.70%)
Oct 15, 2009 10.08 10.20 9.960 10.02 56,267 -0.11(-1.09%)
Oct 14, 2009 10.01 10.23 9.760 10.13 78,595 +0.25(+2.53%)
Oct 13, 2009 10.07 10.07 9.830 9.880 45,581 -0.22(-2.18%)
Oct 12, 2009 10.05 10.17 9.530 10.10 86,482 +0.17(+1.71%)
Oct 09, 2009 9.570 10.19 9.570 9.930 153,818 +0.38(+3.98%)
Oct 08, 2009 9.670 9.860 9.520 9.550 94,430 -0.02(-0.21%)
Oct 07, 2009 9.580 9.690 9.400 9.570 71,090 -0.02(-0.21%)
Oct 06, 2009 9.660 9.925 9.410 9.590 119,274 +0.02(+0.21%)
Oct 05, 2009 9.630 9.720 9.380 9.570 104,303 -0.04(-0.42%)
Oct 02, 2009 9.450 9.990 9.370 9.610 162,217 +0.75(+8.47%)
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.