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 (%)
Jul 31, 2012 4.780 4.800 4.500 4.560 139,605 -0.23(-4.80%)
Jul 30, 2012 4.830 4.900 4.790 4.790 32,017 -0.05(-1.03%)
Jul 27, 2012 4.760 4.850 4.740 4.840 79,131 +0.09(+1.89%)
Jul 26, 2012 4.810 4.810 4.730 4.750 55,634 +0.05(+1.06%)
Jul 25, 2012 4.720 4.740 4.620 4.700 26,572 +0.05(+1.08%)
Jul 24, 2012 4.790 4.790 4.400 4.650 128,223 -0.10(-2.11%)
Jul 23, 2012 4.750 4.790 4.680 4.750 81,531 -0.05(-1.04%)
Jul 20, 2012 4.720 4.810 4.690 4.800 95,495 +0.04(+0.84%)
Jul 19, 2012 5.000 5.000 4.750 4.760 67,405 -0.21(-4.23%)
Jul 18, 2012 4.970 5.000 4.910 4.970 65,755 +0.00(+0.00%)
Jul 17, 2012 4.980 5.020 4.880 4.970 58,419 +0.05(+1.02%)
Jul 16, 2012 4.870 5.120 4.850 4.920 103,140 +0.04(+0.82%)
Jul 13, 2012 4.840 4.890 4.750 4.880 123,820 +0.06(+1.24%)
Jul 12, 2012 4.740 4.830 4.740 4.820 59,867 +0.01(+0.21%)
Jul 11, 2012 4.790 4.830 4.734 4.810 128,573 +0.04(+0.84%)
Jul 10, 2012 4.650 4.780 4.650 4.770 64,851 +0.12(+2.58%)
Jul 09, 2012 4.650 4.650 4.540 4.650 154,732 -0.02(-0.43%)
Jul 06, 2012 4.560 4.720 4.550 4.670 55,512 +0.03(+0.65%)
Jul 05, 2012 4.630 4.680 4.570 4.640 47,408 +0.00(+0.00%)
Jul 03, 2012 4.520 4.650 4.440 4.640 60,134 +0.11(+2.43%)
Jul 02, 2012 4.420 4.530 4.360 4.530 79,133 +0.16(+3.66%)
Jun 29, 2012 4.550 4.570 4.320 4.370 104,099 -0.08(-1.80%)
Jun 28, 2012 4.230 4.489 4.170 4.450 109,280 +0.17(+3.97%)
Jun 27, 2012 4.210 4.290 4.180 4.280 80,565 +0.09(+2.15%)
Jun 26, 2012 4.090 4.210 4.060 4.190 24,333 +0.12(+2.82%)
Jun 25, 2012 4.030 4.100 4.020 4.075 120,771 +0.00(+0.12%)
Jun 22, 2012 4.110 4.260 4.060 4.070 239,073 +0.00(+0.00%)
Jun 21, 2012 4.280 4.280 4.050 4.070 105,411 -0.20(-4.68%)
Jun 20, 2012 4.290 4.290 4.170 4.270 80,817 -0.08(-1.84%)
Jun 19, 2012 4.150 4.460 4.100 4.350 91,622 +0.22(+5.33%)
Jun 18, 2012 4.060 4.180 4.060 4.130 67,982 +0.02(+0.49%)
Jun 15, 2012 4.100 4.140 4.020 4.110 560,895 -0.02(-0.48%)
Jun 14, 2012 4.150 4.200 4.010 4.130 110,899 -0.03(-0.72%)
Jun 13, 2012 4.080 4.240 4.030 4.160 70,435 +0.06(+1.46%)
Jun 12, 2012 4.230 4.230 4.050 4.100 72,592 -0.09(-2.15%)
Jun 11, 2012 4.350 4.350 4.180 4.190 127,963 -0.08(-1.87%)
Jun 08, 2012 4.360 4.400 4.160 4.270 156,578 -0.11(-2.51%)
Jun 07, 2012 4.680 4.680 4.360 4.380 77,661 -0.21(-4.58%)
Jun 06, 2012 4.390 4.600 4.350 4.590 53,651 +0.23(+5.28%)
Jun 05, 2012 4.450 4.540 4.350 4.360 132,964 -0.15(-3.33%)
Jun 04, 2012 4.390 4.510 4.360 4.510 72,297 +0.16(+3.68%)
Jun 01, 2012 4.400 4.480 4.250 4.350 107,226 -0.19(-4.19%)
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%)
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.