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 (%)
Jun 30, 2014 6.620 6.620 6.400 6.520 188,588 -0.09(-1.36%)
Jun 27, 2014 6.640 6.730 6.490 6.610 587,882 -0.07(-1.05%)
Jun 26, 2014 6.950 6.950 6.580 6.680 155,483 -0.23(-3.33%)
Jun 25, 2014 6.460 6.930 6.460 6.910 257,596 +0.37(+5.58%)
Jun 24, 2014 6.360 6.610 6.350 6.545 383,431 +0.14(+2.27%)
Jun 23, 2014 6.490 6.510 6.360 6.400 451,937 -0.11(-1.69%)
Jun 20, 2014 6.500 6.730 6.445 6.510 550,171 +0.01(+0.15%)
Jun 19, 2014 6.610 6.610 6.420 6.500 161,411 -0.06(-0.91%)
Jun 18, 2014 6.630 6.720 6.410 6.560 143,300 -0.09(-1.35%)
Jun 17, 2014 6.830 6.860 6.570 6.650 277,251 -0.21(-3.06%)
Jun 16, 2014 6.460 6.890 6.410 6.860 200,731 +0.36(+5.54%)
Jun 13, 2014 6.690 6.900 6.430 6.500 180,985 -0.13(-1.96%)
Jun 12, 2014 6.430 6.680 6.400 6.630 354,710 +0.16(+2.47%)
Jun 11, 2014 6.650 6.730 6.430 6.470 222,007 -0.21(-3.14%)
Jun 10, 2014 6.720 6.760 6.540 6.680 276,043 -0.07(-1.04%)
Jun 06, 2014 6.880 6.880 6.650 6.750 386,550 +0.01(+0.15%)
Jun 05, 2014 6.420 6.840 6.330 6.740 454,219 +0.36(+5.64%)
Jun 04, 2014 6.150 6.440 6.090 6.380 315,264 +0.22(+3.57%)
Jun 03, 2014 5.750 6.190 5.750 6.160 309,299 +0.49(+8.64%)
Jun 02, 2014 5.760 5.848 5.600 5.670 197,424 -0.10(-1.73%)
May 30, 2014 5.900 5.900 5.680 5.770 266,912 -0.10(-1.70%)
May 29, 2014 5.840 5.950 5.691 5.870 215,120 +0.03(+0.51%)
May 28, 2014 6.140 6.220 5.810 5.840 259,473 -0.35(-5.65%)
May 27, 2014 5.630 6.320 5.524 6.190 404,679 +0.59(+10.54%)
May 23, 2014 5.560 5.600 5.600 5.600 94,000 +0.04(+0.72%)
May 22, 2014 5.380 5.650 5.340 5.560 123,217 +0.17(+3.15%)
May 21, 2014 5.500 5.584 5.360 5.390 206,092 -0.07(-1.28%)
May 20, 2014 5.600 5.600 5.340 5.460 215,843 -0.11(-1.97%)
May 19, 2014 5.440 5.590 5.370 5.570 265,998 +0.14(+2.58%)
May 16, 2014 5.550 5.550 5.260 5.430 186,171 -0.14(-2.51%)
May 15, 2014 5.800 5.800 5.550 5.570 209,918 -0.28(-4.79%)
May 14, 2014 5.970 5.970 5.750 5.850 293,192 -0.10(-1.68%)
May 13, 2014 6.020 6.030 5.810 5.950 190,466 -0.10(-1.65%)
May 12, 2014 5.690 6.100 5.690 6.050 239,220 +0.35(+6.14%)
May 09, 2014 5.430 5.740 5.420 5.700 231,437 +0.23(+4.20%)
May 08, 2014 5.650 6.020 5.390 5.470 606,496 -0.53(-8.83%)
May 07, 2014 6.360 6.485 5.990 6.000 489,004 -0.38(-5.96%)
May 06, 2014 6.610 6.610 6.350 6.380 233,620 -0.27(-4.06%)
May 05, 2014 6.860 6.890 6.610 6.650 145,462 -0.26(-3.76%)
May 02, 2014 7.030 7.130 6.840 6.910 286,494 -0.12(-1.71%)
May 01, 2014 7.080 7.320 6.860 7.030 353,771 -0.06(-0.85%)
Apr 30, 2014 7.000 7.110 6.950 7.090 167,642 +0.08(+1.14%)
Apr 29, 2014 7.060 7.140 6.980 7.010 132,431 +0.00(+0.00%)
Apr 28, 2014 7.040 7.220 6.970 7.010 244,054 -0.03(-0.43%)
Apr 25, 2014 7.010 7.142 6.860 7.040 240,636 +0.02(+0.28%)
Apr 24, 2014 7.110 7.130 6.950 7.020 221,887 -0.07(-0.99%)
Apr 23, 2014 7.190 7.288 7.000 7.090 141,623 -0.09(-1.25%)
Apr 22, 2014 7.150 7.300 7.090 7.180 165,955 +0.02(+0.28%)
Apr 21, 2014 7.050 7.180 7.000 7.160 113,117 +0.09(+1.27%)
Apr 17, 2014 6.830 7.070 7.070 7.070 217,100 +0.19(+2.76%)
Apr 16, 2014 6.850 7.000 6.760 6.880 187,131 +0.09(+1.33%)
Apr 15, 2014 6.920 7.050 6.610 6.790 222,035 -0.11(-1.59%)
Apr 14, 2014 7.090 7.201 6.770 6.900 233,620 -0.12(-1.71%)
Apr 11, 2014 7.210 7.270 6.980 7.020 190,109 -0.27(-3.70%)
Apr 10, 2014 7.590 7.590 7.140 7.290 259,685 -0.27(-3.57%)
Apr 09, 2014 7.540 7.570 7.352 7.560 177,161 +0.07(+0.93%)
Apr 08, 2014 7.510 7.830 7.430 7.490 211,494 -0.03(-0.40%)
Apr 07, 2014 8.060 8.320 7.450 7.520 327,102 -0.60(-7.39%)
Apr 04, 2014 8.570 8.570 8.000 8.120 241,160 -0.39(-4.58%)
Apr 03, 2014 8.560 8.620 8.347 8.510 267,667 -0.02(-0.23%)
Apr 02, 2014 8.540 8.618 8.410 8.530 183,936 +0.02(+0.24%)
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.