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 (%)
Mar 31, 2020 6.270 6.940 6.010 6.740 691,950 +0.41(+6.48%)
Mar 30, 2020 6.080 7.110 6.080 6.330 304,760 +0.15(+2.43%)
Mar 27, 2020 7.360 7.490 5.880 6.180 638,600 -1.26(-16.94%)
Mar 26, 2020 8.090 8.105 7.010 7.440 396,357 -0.72(-8.82%)
Mar 25, 2020 8.840 8.920 7.925 8.160 457,280 -0.64(-7.27%)
Mar 24, 2020 7.610 8.890 7.610 8.800 402,739 +1.38(+18.60%)
Mar 23, 2020 7.870 7.870 6.770 7.420 301,521 -0.33(-4.26%)
Mar 20, 2020 9.420 9.600 7.550 7.750 472,100 -1.78(-18.68%)
Mar 19, 2020 9.140 13.42 8.230 9.530 626,555 +0.32(+3.47%)
Mar 18, 2020 8.960 9.920 8.010 9.210 518,769 -0.20(-2.13%)
Mar 17, 2020 7.950 9.455 7.480 9.410 529,175 +1.65(+21.26%)
Mar 16, 2020 6.930 8.190 6.880 7.760 425,067 -0.13(-1.65%)
Mar 13, 2020 6.970 7.890 6.630 7.890 412,900 +1.46(+22.71%)
Mar 12, 2020 7.460 7.550 6.430 6.430 320,050 -1.41(-17.98%)
Mar 11, 2020 7.650 7.960 7.620 7.840 206,724 +0.15(+1.95%)
Mar 10, 2020 8.270 8.390 7.300 7.690 489,380 -0.47(-5.76%)
Mar 09, 2020 9.110 9.210 8.010 8.160 239,379 -1.16(-12.45%)
Mar 06, 2020 9.190 9.390 8.940 9.320 229,000 -0.01(-0.11%)
Mar 05, 2020 9.580 10.11 8.800 9.330 317,517 -0.63(-6.33%)
Mar 04, 2020 9.430 10.07 9.340 9.960 233,054 +0.67(+7.21%)
Mar 03, 2020 9.510 10.04 9.260 9.290 219,790 -0.21(-2.21%)
Mar 02, 2020 9.490 9.680 9.260 9.500 153,244 +0.02(+0.21%)
Feb 28, 2020 9.230 9.530 9.120 9.480 352,500 -0.06(-0.63%)
Feb 27, 2020 9.350 9.780 9.200 9.540 217,309 +0.02(+0.21%)
Feb 26, 2020 9.490 9.770 9.400 9.520 138,605 +0.09(+0.95%)
Feb 25, 2020 9.800 9.820 9.300 9.430 159,021 -0.33(-3.38%)
Feb 24, 2020 9.690 9.900 9.540 9.760 117,728 -0.21(-2.11%)
Feb 21, 2020 10.13 10.13 9.850 9.970 108,900 -0.16(-1.58%)
Feb 20, 2020 10.22 10.28 9.890 10.13 121,563 -0.08(-0.78%)
Feb 19, 2020 10.15 10.26 10.05 10.21 66,393 +0.06(+0.59%)
Feb 18, 2020 10.19 10.20 9.725 10.15 144,105 -0.04(-0.39%)
Feb 14, 2020 9.770 10.29 9.700 10.19 176,700 +0.39(+3.98%)
Feb 13, 2020 9.990 10.08 9.720 9.800 258,013 -0.25(-2.54%)
Feb 12, 2020 10.01 10.14 9.930 10.05 185,334 +0.08(+0.85%)
Feb 11, 2020 9.890 10.10 9.861 9.970 91,028 +0.08(+0.81%)
Feb 10, 2020 9.700 9.950 9.700 9.890 138,864 +0.15(+1.54%)
Feb 07, 2020 9.780 9.870 9.570 9.740 166,700 -0.06(-0.61%)
Feb 06, 2020 9.900 9.950 9.700 9.800 163,541 -0.02(-0.20%)
Feb 05, 2020 9.760 9.890 9.760 9.820 152,524 +0.13(+1.34%)
Feb 04, 2020 9.920 9.990 9.685 9.690 126,044 -0.13(-1.37%)
Feb 03, 2020 9.990 10.09 9.810 9.825 161,634 -0.08(-0.76%)
Jan 31, 2020 10.17 10.18 9.800 9.900 202,100 -0.33(-3.23%)
Jan 30, 2020 10.33 10.38 10.05 10.23 138,055 -0.15(-1.45%)
Jan 29, 2020 10.59 10.72 10.37 10.38 164,678 -0.24(-2.26%)
Jan 28, 2020 10.36 10.66 10.33 10.62 135,598 +0.26(+2.51%)
Jan 27, 2020 10.43 10.45 10.06 10.36 141,714 -0.21(-1.99%)
Jan 24, 2020 11.10 11.10 10.47 10.57 187,900 -0.39(-3.60%)
Jan 23, 2020 10.80 11.19 10.76 10.96 330,442 +0.12(+1.06%)
Jan 22, 2020 10.44 11.09 10.30 10.85 704,135 +0.41(+3.93%)
Jan 21, 2020 10.57 10.57 10.30 10.44 121,709 -0.14(-1.32%)
Jan 17, 2020 10.79 10.84 10.54 10.58 125,500 -0.14(-1.31%)
Jan 16, 2020 10.31 10.79 10.31 10.72 141,708 +0.46(+4.48%)
Jan 15, 2020 9.770 10.29 9.770 10.26 237,579 +0.48(+4.91%)
Jan 14, 2020 9.830 9.890 9.510 9.780 376,000 -0.11(-1.11%)
Jan 13, 2020 10.14 10.21 9.820 9.890 128,304 -0.30(-2.99%)
Jan 10, 2020 10.32 10.37 10.06 10.20 168,200 -0.12(-1.21%)
Jan 09, 2020 10.51 10.66 10.28 10.32 120,362 -0.21(-1.99%)
Jan 08, 2020 10.55 10.68 10.49 10.53 133,428 -0.04(-0.38%)
Jan 07, 2020 10.69 10.69 10.32 10.57 145,777 -0.24(-2.22%)
Jan 06, 2020 10.91 10.99 10.75 10.81 130,044 -0.22(-1.99%)
Jan 03, 2020 11.00 11.09 10.84 11.03 145,000 -0.12(-1.08%)
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.