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 (%)
Oct 31, 2012 4.530 4.530 4.370 4.400 60,677 -0.14(-3.08%)
Oct 26, 2012 4.570 4.540 4.540 4.540 66,300 -0.02(-0.44%)
Oct 25, 2012 4.460 4.570 4.460 4.560 20,840 +0.17(+3.87%)
Oct 24, 2012 4.490 4.500 4.370 4.390 17,863 -0.06(-1.35%)
Oct 23, 2012 4.350 4.475 4.350 4.450 31,509 -0.03(-0.64%)
Oct 19, 2012 4.520 4.570 4.390 4.479 87,362 -0.10(-2.21%)
Oct 18, 2012 4.900 4.930 4.540 4.580 77,858 -0.34(-6.91%)
Oct 17, 2012 4.630 4.940 4.620 4.920 123,402 +0.29(+6.26%)
Oct 16, 2012 4.540 4.650 4.390 4.630 218,280 +0.14(+3.12%)
Oct 15, 2012 4.460 4.520 4.440 4.490 134,309 +0.00(+0.00%)
Oct 12, 2012 4.460 4.520 4.460 4.490 175,556 +0.00(+0.00%)
Oct 11, 2012 4.510 4.580 4.450 4.490 91,675 +0.04(+0.90%)
Oct 10, 2012 4.360 4.460 4.340 4.450 112,250 +0.10(+2.30%)
Oct 09, 2012 4.460 4.470 4.330 4.350 154,876 -0.12(-2.68%)
Oct 08, 2012 4.480 4.500 4.420 4.470 35,865 -0.06(-1.32%)
Oct 05, 2012 4.570 4.600 4.530 4.530 268,271 +0.00(+0.00%)
Oct 04, 2012 4.580 4.580 4.370 4.530 324,157 -0.01(-0.22%)
Oct 03, 2012 4.730 4.730 4.540 4.540 77,631 -0.19(-4.02%)
Oct 02, 2012 4.850 4.910 4.680 4.730 70,195 -0.08(-1.66%)
Oct 01, 2012 4.750 4.870 4.720 4.810 81,652 +0.08(+1.69%)
Sep 28, 2012 4.750 4.760 4.650 4.730 64,132 -0.04(-0.84%)
Sep 27, 2012 4.730 4.820 4.660 4.770 73,846 +0.10(+2.14%)
Sep 26, 2012 4.650 4.750 4.630 4.670 96,180 +0.00(+0.00%)
Sep 25, 2012 4.770 4.840 4.670 4.670 83,932 -0.05(-1.06%)
Sep 24, 2012 4.680 4.830 4.650 4.720 88,219 +0.03(+0.64%)
Sep 21, 2012 4.710 4.720 4.630 4.690 188,863 +0.05(+1.08%)
Sep 20, 2012 4.610 4.690 4.580 4.640 143,123 -0.02(-0.43%)
Sep 19, 2012 4.720 4.720 4.590 4.660 153,952 -0.03(-0.64%)
Sep 18, 2012 4.670 4.760 4.630 4.690 151,164 -0.01(-0.21%)
Sep 17, 2012 4.690 4.720 4.500 4.700 155,197 -0.01(-0.21%)
Sep 14, 2012 4.520 4.730 4.460 4.710 137,999 +0.24(+5.37%)
Sep 13, 2012 4.480 4.540 4.320 4.470 135,802 +0.02(+0.45%)
Sep 12, 2012 4.420 4.450 4.310 4.450 51,228 +0.05(+1.14%)
Sep 11, 2012 4.470 4.480 4.230 4.400 69,250 -0.05(-1.12%)
Sep 10, 2012 4.500 4.510 4.440 4.450 80,395 -0.05(-1.11%)
Sep 07, 2012 4.500 4.500 4.350 4.500 88,093 +0.00(+0.00%)
Sep 06, 2012 4.500 4.520 4.360 4.500 101,746 +0.02(+0.45%)
Sep 05, 2012 4.300 4.890 4.269 4.480 215,832 +0.39(+9.54%)
Sep 04, 2012 4.070 4.150 4.010 4.090 59,703 +0.04(+0.99%)
Aug 31, 2012 4.030 4.090 3.980 4.050 162,860 +0.04(+1.00%)
Aug 30, 2012 4.020 4.020 3.960 4.010 43,256 -0.03(-0.74%)
Aug 29, 2012 4.000 4.040 3.940 4.040 52,808 -0.01(-0.25%)
Aug 27, 2012 4.070 4.090 4.000 4.050 37,529 +0.00(+0.00%)
Aug 24, 2012 3.990 4.060 3.930 4.050 26,684 +0.04(+1.00%)
Aug 23, 2012 4.070 4.090 3.990 4.010 33,488 -0.05(-1.23%)
Aug 22, 2012 4.090 4.150 4.050 4.060 21,450 -0.05(-1.22%)
Aug 21, 2012 4.250 4.280 4.100 4.110 65,652 -0.09(-2.14%)
Aug 20, 2012 4.080 4.200 4.050 4.200 27,951 +0.09(+2.19%)
Aug 17, 2012 4.120 4.120 3.980 4.110 63,334 -0.02(-0.48%)
Aug 16, 2012 3.990 4.130 3.910 4.130 70,368 +0.14(+3.51%)
Aug 15, 2012 3.910 3.990 3.900 3.990 60,199 +0.08(+2.05%)
Aug 14, 2012 4.030 4.060 3.900 3.910 219,379 -0.11(-2.74%)
Aug 13, 2012 4.090 4.150 3.960 4.020 179,221 -0.06(-1.47%)
Aug 10, 2012 4.130 4.130 4.070 4.080 40,220 -0.06(-1.45%)
Aug 09, 2012 4.180 4.215 4.080 4.140 76,126 -0.06(-1.43%)
Aug 08, 2012 4.260 4.280 4.180 4.200 64,244 -0.10(-2.33%)
Aug 07, 2012 4.200 4.430 4.200 4.300 122,948 -0.30(-6.52%)
Aug 06, 2012 4.560 4.770 4.540 4.600 88,316 +0.05(+1.10%)
Aug 03, 2012 4.400 4.670 4.382 4.550 89,363 +0.20(+4.60%)
Aug 02, 2012 4.470 4.490 4.340 4.350 64,524 -0.17(-3.76%)
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.