Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.42 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.36 12.40 12.17 12.19 100,650 -0.13(-1.06%)
May 30, 2018 12.12 12.48 12.12 12.32 107,548 +0.22(+1.82%)
May 29, 2018 11.97 12.14 11.88 12.10 113,600 +0.01(+0.08%)
May 25, 2018 12.09 12.09 12.09 0 -0.16(-1.31%)
May 24, 2018 12.25 12.36 12.09 12.25 173,611 +0.03(+0.25%)
May 23, 2018 12.10 12.35 12.01 12.22 108,177 +0.08(+0.66%)
May 22, 2018 12.27 12.49 12.11 12.14 87,512 -0.13(-1.06%)
May 21, 2018 12.19 12.45 12.16 12.27 133,869 +0.15(+1.24%)
May 18, 2018 12.15 12.24 11.97 12.12 115,173 +0.01(+0.08%)
May 17, 2018 12.06 12.24 11.98 12.11 178,289 +0.08(+0.67%)
May 16, 2018 11.77 12.05 11.77 12.03 211,474 +0.20(+1.69%)
May 15, 2018 11.84 12.00 11.80 11.83 110,432 -0.10(-0.84%)
May 14, 2018 12.14 12.25 11.89 11.93 111,823 -0.14(-1.16%)
May 11, 2018 11.83 12.11 11.76 12.07 171,674 +0.23(+1.94%)
May 10, 2018 11.92 12.00 11.75 11.84 151,999 -0.02(-0.17%)
May 09, 2018 11.80 12.01 11.67 11.86 288,969 +0.08(+0.68%)
May 08, 2018 11.32 11.82 11.26 11.78 353,069 +0.44(+3.88%)
May 07, 2018 11.05 11.47 10.71 11.34 422,464 +0.34(+3.09%)
May 04, 2018 10.46 11.21 10.41 11.00 357,144 +0.39(+3.68%)
May 03, 2018 11.80 11.80 10.29 10.61 879,109 -2.00(-15.86%)
May 02, 2018 12.76 12.84 12.52 12.61 408,623 -0.13(-1.02%)
May 01, 2018 12.63 12.83 12.41 12.74 413,893 +0.16(+1.27%)
Apr 30, 2018 12.86 12.86 12.58 12.58 220,473 -0.28(-2.18%)
Apr 27, 2018 12.76 12.90 12.64 12.86 87,188 +0.11(+0.86%)
Apr 26, 2018 12.64 12.82 12.57 12.75 210,928 +0.11(+0.87%)
Apr 25, 2018 12.46 12.70 12.40 12.64 212,958 +0.17(+1.36%)
Apr 24, 2018 12.53 12.68 12.24 12.47 162,846 -0.07(-0.56%)
Apr 23, 2018 12.36 12.63 12.20 12.54 189,996 +0.34(+2.79%)
Apr 20, 2018 12.13 12.29 12.04 12.20 154,500 +0.03(+0.25%)
Apr 19, 2018 12.11 12.24 11.91 12.17 222,454 +0.09(+0.75%)
Apr 18, 2018 11.72 12.21 11.72 12.08 246,143 +0.40(+3.42%)
Apr 17, 2018 11.71 11.81 11.59 11.68 106,561 +0.02(+0.17%)
Apr 16, 2018 11.33 11.70 11.14 11.66 114,329 +0.41(+3.64%)
Apr 13, 2018 11.35 11.35 11.12 11.25 87,036 -0.09(-0.79%)
Apr 12, 2018 11.41 11.54 11.23 11.34 114,048 +0.01(+0.09%)
Apr 11, 2018 11.28 11.38 11.17 11.33 96,786 -0.02(-0.18%)
Apr 10, 2018 11.16 11.62 11.16 11.35 146,330 +0.31(+2.81%)
Apr 09, 2018 11.17 11.22 10.97 11.04 256,839 -0.07(-0.63%)
Apr 06, 2018 11.15 11.35 11.01 11.11 73,070 -0.11(-0.98%)
Apr 05, 2018 11.09 11.41 11.03 11.22 84,472 +0.17(+1.54%)
Apr 04, 2018 10.73 11.13 10.73 11.05 152,470 +0.17(+1.56%)
Apr 03, 2018 10.75 11.06 10.70 10.88 216,225 +0.17(+1.59%)
Apr 02, 2018 11.10 11.20 10.61 10.71 223,173 -0.40(-3.60%)
Mar 29, 2018 11.11 11.11 11.11 0 +0.20(+1.83%)
Mar 28, 2018 10.97 11.13 10.86 10.91 249,207 -0.07(-0.64%)
Mar 27, 2018 11.14 11.14 10.94 10.98 175,525 -0.11(-0.99%)
Mar 26, 2018 11.16 11.20 10.75 11.09 196,817 +0.04(+0.36%)
Mar 23, 2018 11.25 11.61 11.04 11.05 197,778 -0.20(-1.78%)
Mar 22, 2018 11.22 11.48 11.22 11.25 129,445 -0.06(-0.53%)
Mar 21, 2018 11.32 11.52 11.18 11.31 140,952 -0.02(-0.18%)
Mar 20, 2018 11.56 11.75 11.28 11.33 99,947 -0.25(-2.16%)
Mar 19, 2018 11.95 11.95 11.35 11.58 324,661 -0.41(-3.42%)
Mar 16, 2018 11.86 12.01 11.64 11.99 488,202 +0.14(+1.18%)
Mar 15, 2018 11.98 12.19 11.79 11.85 276,305 -0.06(-0.50%)
Mar 14, 2018 11.84 12.04 11.69 11.91 278,959 +0.08(+0.68%)
Mar 13, 2018 11.90 11.99 11.79 11.83 308,620 -0.04(-0.34%)
Mar 12, 2018 11.72 11.93 11.72 11.87 155,254 +0.20(+1.71%)
Mar 09, 2018 11.71 11.79 11.60 11.67 168,106 +0.10(+0.86%)
Mar 08, 2018 11.84 12.04 11.50 11.57 183,549 -0.21(-1.78%)
Mar 07, 2018 11.51 11.90 11.20 11.78 236,358 +0.12(+1.03%)
Mar 06, 2018 11.81 11.81 11.23 11.66 346,073 +0.26(+2.28%)
Mar 05, 2018 11.18 11.67 11.06 11.40 570,819 +0.49(+4.49%)
Mar 02, 2018 9.410 11.07 9.410 10.91 631,513 +0.20(+1.87%)
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.