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

Cross Ctry Hlthcr (NQ: CCRN )

16.67 -0.07 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2013 5.880 5.920 5.600 5.650 0 -0.25(-4.24%)
Aug 29, 2013 5.730 5.950 5.730 5.900 39,314 +0.15(+2.61%)
Aug 28, 2013 5.700 5.790 5.670 5.750 47,072 +0.03(+0.52%)
Aug 27, 2013 5.710 5.820 5.660 5.720 74,293 -0.02(-0.35%)
Aug 26, 2013 5.740 5.900 5.692 5.740 0 +0.00(+0.00%)
Aug 23, 2013 5.890 5.970 5.680 5.740 0 -0.16(-2.71%)
Aug 22, 2013 5.830 5.940 5.800 5.900 29,707 +0.09(+1.55%)
Aug 21, 2013 5.850 5.895 5.800 5.810 0 -0.06(-1.02%)
Aug 20, 2013 5.870 5.950 5.850 5.870 125,486 +0.02(+0.34%)
Aug 19, 2013 5.950 6.190 5.850 5.850 137,964 -0.05(-0.85%)
Aug 16, 2013 5.630 5.945 5.630 5.900 0 +0.27(+4.80%)
Aug 15, 2013 5.630 5.770 5.550 5.630 136,605 -0.07(-1.23%)
Aug 14, 2013 5.630 5.717 5.580 5.700 55,605 +0.05(+0.88%)
Aug 13, 2013 5.520 5.680 5.490 5.650 85,062 +0.15(+2.73%)
Aug 12, 2013 5.250 5.520 5.170 5.500 83,988 +0.20(+3.77%)
Aug 09, 2013 5.490 5.530 5.280 5.300 63,073 -0.19(-3.46%)
Aug 08, 2013 5.640 5.750 5.460 5.490 48,319 -0.12(-2.14%)
Aug 07, 2013 5.780 6.040 5.440 5.610 171,092 -0.22(-3.77%)
Aug 06, 2013 5.820 5.890 5.660 5.830 83,215 +0.03(+0.52%)
Aug 05, 2013 5.630 5.800 5.510 5.800 57,053 +0.19(+3.39%)
Aug 02, 2013 5.640 5.655 5.550 5.610 40,273 -0.08(-1.41%)
Aug 01, 2013 5.690 5.820 5.620 5.690 42,267 +0.05(+0.89%)
Jul 31, 2013 5.710 5.740 5.560 5.640 0 -0.03(-0.53%)
Jul 30, 2013 5.660 5.730 5.450 5.670 0 +0.06(+1.07%)
Jul 29, 2013 5.830 5.830 5.600 5.610 0 -0.25(-4.27%)
Jul 26, 2013 5.890 5.890 5.770 5.860 0 -0.07(-1.18%)
Jul 25, 2013 5.710 5.970 5.680 5.930 0 +0.22(+3.85%)
Jul 24, 2013 5.730 5.909 5.610 5.710 0 +0.00(+0.00%)
Jul 23, 2013 5.750 5.750 5.700 5.710 0 +0.00(+0.00%)
Jul 22, 2013 5.620 5.809 5.600 5.710 0 +0.07(+1.24%)
Jul 19, 2013 5.650 5.680 5.560 5.640 0 -0.01(-0.18%)
Jul 18, 2013 5.650 5.730 5.550 5.650 0 +0.03(+0.53%)
Jul 17, 2013 5.710 5.730 5.560 5.620 33,345 -0.04(-0.71%)
Jul 16, 2013 5.680 5.680 5.630 5.660 0 -0.04(-0.70%)
Jul 15, 2013 5.650 5.730 5.625 5.700 0 +0.05(+0.88%)
Jul 12, 2013 5.650 5.729 5.560 5.650 0 -0.02(-0.35%)
Jul 11, 2013 5.600 5.720 5.560 5.670 0 +0.12(+2.16%)
Jul 10, 2013 5.560 5.620 5.470 5.550 0 -0.03(-0.54%)
Jul 09, 2013 5.520 5.670 5.470 5.580 0 +0.11(+2.01%)
Jul 08, 2013 5.440 5.575 5.440 5.470 64,403 +0.03(+0.55%)
Jul 05, 2013 5.410 5.460 5.290 5.440 0 +0.15(+2.84%)
Jul 03, 2013 5.210 5.390 5.200 5.290 0 +0.04(+0.76%)
Jul 02, 2013 5.290 5.380 5.195 5.250 0 +0.01(+0.19%)
Jul 01, 2013 5.160 5.304 5.140 5.240 0 +0.08(+1.55%)
Jun 28, 2013 5.220 5.270 5.110 5.160 124,591 -0.06(-1.15%)
Jun 27, 2013 4.970 5.240 4.960 5.220 0 +0.29(+5.88%)
Jun 26, 2013 5.130 5.170 4.930 4.930 0 -0.15(-2.95%)
Jun 25, 2013 5.130 5.130 5.021 5.080 0 -0.02(-0.39%)
Jun 24, 2013 5.070 5.220 4.970 5.100 0 -0.06(-1.16%)
Jun 21, 2013 4.950 5.220 4.830 5.160 144,829 +0.24(+4.88%)
Jun 20, 2013 4.950 5.010 4.890 4.920 0 -0.12(-2.38%)
Jun 19, 2013 5.110 5.110 4.870 5.040 0 -0.04(-0.79%)
Jun 18, 2013 5.070 5.130 5.000 5.080 0 +0.04(+0.79%)
Jun 17, 2013 5.050 5.210 5.000 5.040 0 +0.02(+0.40%)
Jun 14, 2013 5.090 5.090 4.990 5.020 0 -0.06(-1.18%)
Jun 13, 2013 5.000 5.130 4.940 5.080 73,190 +0.07(+1.40%)
Jun 12, 2013 5.170 5.170 5.010 5.010 41,720 -0.11(-2.15%)
Jun 11, 2013 5.100 5.170 5.000 5.120 61,838 -0.02(-0.39%)
Jun 10, 2013 5.130 5.170 5.090 5.140 0 +0.01(+0.19%)
Jun 07, 2013 5.150 5.180 5.070 5.130 0 -0.01(-0.19%)
Jun 06, 2013 5.060 5.150 4.980 5.140 86,597 +0.10(+1.98%)
Jun 05, 2013 5.180 5.200 4.990 5.040 0 -0.17(-3.26%)
Jun 04, 2013 5.470 5.480 5.190 5.210 0 -0.24(-4.40%)
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.