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 (%)
Nov 28, 2014 10.30 10.96 10.26 10.67 188,511 +0.40(+3.89%)
Nov 26, 2014 9.860 10.27 10.27 10.27 91,000 +0.33(+3.32%)
Nov 25, 2014 10.14 10.17 9.880 9.940 78,407 -0.15(-1.49%)
Nov 24, 2014 9.940 10.24 9.880 10.09 91,794 +0.14(+1.41%)
Nov 21, 2014 10.20 10.38 9.890 9.950 138,325 -0.12(-1.19%)
Nov 20, 2014 9.690 10.10 9.530 10.07 107,914 +0.37(+3.81%)
Nov 19, 2014 10.15 10.15 9.618 9.700 107,719 -0.45(-4.43%)
Nov 18, 2014 9.560 10.18 9.360 10.15 188,858 +0.66(+6.95%)
Nov 17, 2014 9.870 9.870 9.450 9.490 123,879 -0.37(-3.75%)
Nov 14, 2014 9.900 9.970 9.550 9.860 101,902 +0.00(+0.00%)
Nov 13, 2014 10.20 10.20 9.760 9.860 117,226 -0.31(-3.05%)
Nov 12, 2014 9.910 10.20 9.910 10.17 114,770 +0.17(+1.70%)
Nov 11, 2014 10.16 10.53 9.970 10.00 187,956 -0.14(-1.38%)
Nov 10, 2014 9.810 10.19 9.570 10.14 506,774 +0.37(+3.79%)
Nov 07, 2014 9.650 9.780 9.453 9.770 117,455 +0.15(+1.56%)
Nov 06, 2014 10.00 10.15 9.250 9.620 160,612 +0.03(+0.31%)
Nov 05, 2014 9.710 9.960 9.550 9.590 139,407 -0.08(-0.83%)
Nov 04, 2014 9.540 9.710 9.520 9.670 87,126 +0.04(+0.42%)
Nov 03, 2014 9.810 9.810 9.420 9.630 141,228 -0.04(-0.41%)
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%)
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.