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, 2014 9.870 9.969 9.550 9.670 313,410 +0.06(+0.62%)
Oct 30, 2014 9.640 9.710 9.500 9.610 132,757 -0.02(-0.21%)
Oct 29, 2014 9.380 9.630 9.300 9.630 191,498 +0.23(+2.45%)
Oct 28, 2014 9.100 9.410 9.010 9.400 121,199 +0.39(+4.33%)
Oct 27, 2014 9.050 9.080 9.120 9.010 133,230 -0.11(-1.21%)
Oct 24, 2014 9.240 9.240 9.090 9.120 72,291 -0.09(-0.98%)
Oct 23, 2014 9.160 9.480 9.110 9.210 121,666 +0.14(+1.54%)
Oct 22, 2014 9.320 9.360 9.000 9.070 94,668 -0.24(-2.58%)
Oct 21, 2014 9.290 9.400 9.090 9.310 115,295 +0.07(+0.76%)
Oct 20, 2014 9.370 9.520 9.120 9.240 128,400 -0.22(-2.33%)
Oct 17, 2014 9.710 9.770 9.290 9.460 127,364 -0.09(-0.94%)
Oct 16, 2014 9.310 9.670 9.030 9.550 233,733 +0.06(+0.63%)
Oct 15, 2014 9.010 9.520 8.880 9.490 138,752 +0.35(+3.83%)
Oct 14, 2014 9.070 9.230 8.930 9.140 205,548 +0.20(+2.24%)
Oct 13, 2014 8.900 9.160 8.900 8.940 172,269 +0.01(+0.11%)
Oct 10, 2014 9.080 9.240 8.910 8.930 145,705 -0.22(-2.40%)
Oct 09, 2014 9.460 9.480 9.110 9.150 119,764 -0.27(-2.87%)
Oct 08, 2014 9.050 9.540 8.950 9.420 331,863 +0.35(+3.86%)
Oct 07, 2014 9.340 9.340 9.000 9.070 135,802 -0.41(-4.32%)
Oct 06, 2014 9.600 9.640 9.310 9.480 96,062 -0.12(-1.25%)
Oct 03, 2014 9.540 9.738 9.400 9.600 238,217 +0.23(+2.45%)
Oct 02, 2014 8.950 9.390 8.800 9.370 234,354 +0.41(+4.58%)
Oct 01, 2014 9.390 9.580 8.920 8.960 255,397 -0.33(-3.55%)
Sep 30, 2014 9.510 9.990 9.260 9.290 367,992 -0.18(-1.90%)
Sep 29, 2014 8.930 9.690 8.865 9.470 297,646 +0.45(+4.99%)
Sep 26, 2014 8.450 9.240 8.428 9.020 427,067 +1.02(+12.75%)
Sep 25, 2014 8.110 8.270 7.880 8.000 131,264 -0.14(-1.72%)
Sep 24, 2014 8.080 8.320 7.860 8.140 122,361 +0.06(+0.74%)
Sep 23, 2014 8.140 8.550 7.980 8.080 144,998 -0.12(-1.46%)
Sep 22, 2014 8.340 8.360 7.930 8.200 158,160 -0.24(-2.84%)
Sep 19, 2014 8.720 8.750 8.380 8.440 410,957 -0.20(-2.31%)
Sep 18, 2014 8.430 8.660 8.280 8.640 169,157 +0.23(+2.73%)
Sep 17, 2014 8.700 8.720 8.380 8.410 81,488 -0.26(-3.00%)
Sep 16, 2014 8.670 8.840 8.450 8.670 169,230 +0.00(+0.00%)
Sep 15, 2014 8.670 8.740 8.365 8.670 142,685 +0.03(+0.35%)
Sep 12, 2014 8.920 9.000 8.620 8.640 95,997 -0.31(-3.46%)
Sep 11, 2014 8.840 9.000 8.780 8.950 150,859 +0.12(+1.36%)
Sep 10, 2014 8.720 9.050 8.610 8.830 158,236 +0.09(+1.03%)
Sep 09, 2014 8.890 8.890 8.590 8.740 153,882 -0.15(-1.69%)
Sep 08, 2014 8.640 8.902 8.640 8.890 165,912 +0.28(+3.25%)
Sep 05, 2014 8.070 8.650 7.950 8.610 193,463 +0.49(+6.03%)
Sep 04, 2014 8.190 8.210 8.190 8.120 56,947 -0.03(-0.37%)
Sep 03, 2014 8.250 8.350 8.024 8.150 175,374 -0.07(-0.85%)
Sep 02, 2014 8.030 8.230 7.920 8.220 119,375 +0.24(+3.01%)
Aug 29, 2014 8.010 7.980 7.980 7.980 73,300 -0.02(-0.25%)
Aug 28, 2014 8.120 8.130 7.450 8.000 66,154 -0.19(-2.32%)
Aug 27, 2014 6.790 8.260 6.730 8.190 79,030 -0.01(-0.12%)
Aug 26, 2014 8.080 8.230 8.038 8.200 83,813 +0.11(+1.36%)
Aug 25, 2014 8.220 8.250 8.060 8.090 88,823 -0.07(-0.86%)
Aug 22, 2014 8.050 8.220 7.950 8.160 100,720 +0.11(+1.37%)
Aug 21, 2014 8.110 8.170 7.940 8.050 143,085 -0.09(-1.11%)
Aug 20, 2014 8.200 8.200 7.963 8.140 134,300 -0.10(-1.21%)
Aug 19, 2014 8.050 8.310 7.630 8.240 200,323 +0.22(+2.74%)
Aug 18, 2014 8.120 8.180 7.950 8.020 94,546 +0.02(+0.25%)
Aug 15, 2014 8.110 8.250 7.900 8.000 221,359 -0.03(-0.37%)
Aug 14, 2014 8.050 8.080 7.900 8.030 107,995 +0.00(+0.00%)
Aug 13, 2014 7.680 8.080 7.680 8.030 195,265 +0.41(+5.38%)
Aug 12, 2014 7.700 7.860 7.520 7.620 209,857 -0.06(-0.78%)
Aug 11, 2014 7.450 7.680 7.230 7.680 197,074 +0.42(+5.79%)
Aug 08, 2014 7.280 7.380 7.200 7.260 191,681 -0.03(-0.41%)
Aug 07, 2014 7.400 7.470 7.000 7.290 345,116 -0.09(-1.22%)
Aug 06, 2014 7.140 7.450 7.085 7.380 168,425 +0.22(+3.07%)
Aug 05, 2014 7.110 7.170 7.000 7.160 92,588 +0.03(+0.42%)
Aug 04, 2014 7.280 7.290 7.010 7.130 119,229 -0.14(-1.93%)
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.