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 30, 2020 7.650 8.220 7.480 7.850 346,300 +0.72(+10.10%)
Oct 29, 2020 6.840 7.170 6.760 7.130 114,971 +0.24(+3.48%)
Oct 28, 2020 6.770 7.050 6.650 6.890 223,213 -0.13(-1.85%)
Oct 27, 2020 7.370 7.445 6.890 7.020 232,768 -0.37(-5.01%)
Oct 26, 2020 7.650 7.780 7.220 7.390 143,875 -0.26(-3.40%)
Oct 23, 2020 7.600 7.900 7.410 7.650 200,300 +0.11(+1.46%)
Oct 22, 2020 7.530 7.700 7.330 7.540 152,028 +0.00(+0.00%)
Oct 21, 2020 7.150 7.600 7.090 7.540 126,797 +0.39(+5.45%)
Oct 20, 2020 7.170 7.290 6.980 7.150 309,626 +0.00(+0.00%)
Oct 19, 2020 7.380 7.390 7.040 7.150 95,378 -0.23(-3.12%)
Oct 16, 2020 7.510 7.730 7.350 7.380 211,600 -0.16(-2.12%)
Oct 15, 2020 7.240 7.550 7.090 7.540 158,028 +0.25(+3.36%)
Oct 14, 2020 7.390 7.540 7.230 7.295 181,217 -0.04(-0.48%)
Oct 13, 2020 7.390 7.440 7.060 7.330 231,592 -0.08(-1.08%)
Oct 12, 2020 7.330 7.490 7.210 7.410 171,895 +0.14(+1.93%)
Oct 09, 2020 6.870 7.390 6.870 7.270 185,700 +0.45(+6.60%)
Oct 08, 2020 6.750 6.880 6.670 6.820 221,634 +0.12(+1.79%)
Oct 07, 2020 6.530 6.750 6.450 6.700 145,886 +0.21(+3.24%)
Oct 06, 2020 6.720 6.880 6.490 6.490 165,374 -0.16(-2.41%)
Oct 05, 2020 6.250 6.720 6.220 6.650 154,592 +0.47(+7.61%)
Oct 02, 2020 6.130 6.365 6.070 6.180 139,200 -0.11(-1.75%)
Oct 01, 2020 6.540 6.600 6.230 6.290 90,786 -0.20(-3.08%)
Sep 30, 2020 6.520 6.630 6.430 6.490 176,907 +0.05(+0.78%)
Sep 29, 2020 6.330 6.540 6.189 6.440 140,800 +0.10(+1.58%)
Sep 28, 2020 6.210 6.460 6.210 6.340 180,183 +0.20(+3.26%)
Sep 25, 2020 5.710 6.200 5.710 6.140 258,100 +0.36(+6.23%)
Sep 24, 2020 5.890 6.100 5.740 5.780 238,451 -0.09(-1.53%)
Sep 23, 2020 6.130 6.365 5.860 5.870 258,843 -0.31(-5.02%)
Sep 22, 2020 6.270 6.290 6.100 6.180 167,028 -0.07(-1.04%)
Sep 21, 2020 6.450 6.520 6.160 6.245 142,830 -0.38(-5.66%)
Sep 18, 2020 6.420 6.650 6.280 6.620 804,200 +0.29(+4.50%)
Sep 17, 2020 6.510 6.560 6.310 6.335 154,565 -0.29(-4.31%)
Sep 16, 2020 6.590 6.750 6.460 6.620 243,461 +0.02(+0.30%)
Sep 15, 2020 6.090 6.650 6.090 6.600 410,669 +0.53(+8.73%)
Sep 14, 2020 5.980 6.080 5.930 6.070 259,004 +0.08(+1.42%)
Sep 11, 2020 6.090 6.120 5.960 5.985 160,400 -0.07(-1.24%)
Sep 10, 2020 6.040 6.230 5.950 6.060 308,283 +0.04(+0.66%)
Sep 09, 2020 6.140 6.164 5.970 6.020 261,180 -0.08(-1.31%)
Sep 08, 2020 6.340 6.460 6.010 6.100 303,944 -0.45(-6.87%)
Sep 04, 2020 6.690 6.710 6.440 6.550 101,400 -0.03(-0.46%)
Sep 03, 2020 6.650 6.750 6.550 6.580 150,288 -0.05(-0.75%)
Sep 02, 2020 6.680 6.680 6.450 6.630 154,593 +0.17(+2.63%)
Sep 01, 2020 6.410 6.589 6.350 6.460 159,729 +0.07(+1.10%)
Aug 31, 2020 6.240 6.610 6.120 6.390 298,082 +0.12(+1.91%)
Aug 28, 2020 6.300 6.300 6.120 6.270 93,600 +0.02(+0.32%)
Aug 27, 2020 6.210 6.320 6.090 6.250 93,976 +0.07(+1.13%)
Aug 26, 2020 6.320 6.390 6.130 6.180 125,576 -0.15(-2.37%)
Aug 25, 2020 6.220 6.350 6.100 6.330 111,341 +0.14(+2.26%)
Aug 24, 2020 6.090 6.240 6.050 6.190 143,812 +0.15(+2.40%)
Aug 21, 2020 6.300 6.300 5.990 6.045 198,800 -0.28(-4.35%)
Aug 20, 2020 6.310 6.690 6.110 6.320 148,291 -0.02(-0.32%)
Aug 19, 2020 6.420 6.490 6.310 6.340 231,459 -0.08(-1.17%)
Aug 18, 2020 6.620 6.620 6.400 6.415 126,873 -0.21(-3.10%)
Aug 17, 2020 6.690 6.820 6.593 6.620 147,628 -0.01(-0.15%)
Aug 14, 2020 6.420 6.705 6.340 6.630 243,500 +0.14(+2.16%)
Aug 13, 2020 6.610 6.610 6.350 6.490 173,308 -0.04(-0.61%)
Aug 12, 2020 6.950 6.960 6.520 6.530 219,827 -0.33(-4.81%)
Aug 11, 2020 6.880 7.190 6.850 6.860 333,095 +0.11(+1.63%)
Aug 10, 2020 6.950 7.110 6.650 6.750 230,050 -0.17(-2.46%)
Aug 07, 2020 7.100 7.225 6.731 6.920 371,100 -0.15(-2.12%)
Aug 06, 2020 6.800 8.075 6.500 7.070 386,870 +0.33(+4.90%)
Aug 05, 2020 6.580 6.790 6.340 6.740 277,489 +0.29(+4.50%)
Aug 04, 2020 6.390 6.520 6.260 6.450 148,133 +0.07(+1.02%)
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.