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 (%)
Sep 30, 2010 7.170 7.270 6.920 7.190 117,535 +0.10(+1.41%)
Sep 29, 2010 7.070 7.150 6.960 7.090 83,924 -0.03(-0.42%)
Sep 28, 2010 7.275 7.370 6.960 7.120 100,195 -0.12(-1.66%)
Sep 27, 2010 7.450 7.450 7.220 7.240 30,684 -0.21(-2.82%)
Sep 24, 2010 7.290 7.530 7.140 7.450 112,836 +0.30(+4.20%)
Sep 23, 2010 7.390 7.530 7.140 7.150 54,023 -0.33(-4.41%)
Sep 22, 2010 7.490 7.500 7.330 7.480 44,331 -0.07(-0.93%)
Sep 21, 2010 7.580 7.660 7.490 7.550 47,168 -0.06(-0.79%)
Sep 20, 2010 7.490 7.640 7.370 7.610 137,067 +0.12(+1.60%)
Sep 17, 2010 7.530 7.650 7.200 7.490 136,082 -0.21(-2.73%)
Sep 15, 2010 7.650 7.810 7.570 7.700 74,848 +0.03(+0.39%)
Sep 14, 2010 7.640 7.860 7.610 7.670 52,086 -0.02(-0.26%)
Sep 13, 2010 7.530 7.870 7.530 7.690 77,251 +0.23(+3.08%)
Sep 10, 2010 7.380 7.540 7.280 7.460 38,003 +0.15(+2.05%)
Sep 09, 2010 7.540 7.650 7.230 7.310 48,839 -0.10(-1.35%)
Sep 08, 2010 7.330 7.510 7.290 7.410 79,809 +0.10(+1.37%)
Sep 07, 2010 7.770 7.770 7.290 7.310 66,173 -0.49(-6.28%)
Sep 03, 2010 7.680 7.820 7.470 7.800 84,903 +0.23(+3.04%)
Sep 02, 2010 7.750 7.750 7.460 7.570 79,634 -0.22(-2.82%)
Sep 01, 2010 7.570 7.850 7.520 7.790 200,389 +0.37(+4.99%)
Aug 31, 2010 7.290 7.560 7.230 7.420 90,581 +0.13(+1.78%)
Aug 30, 2010 7.730 7.730 7.280 7.290 60,806 -0.47(-6.06%)
Aug 27, 2010 7.470 7.810 7.150 7.760 105,673 +0.42(+5.72%)
Aug 26, 2010 7.530 7.630 7.240 7.340 46,814 -0.17(-2.26%)
Aug 25, 2010 7.160 7.530 7.030 7.510 61,829 +0.27(+3.73%)
Aug 24, 2010 7.240 7.450 7.140 7.240 56,758 -0.15(-2.03%)
Aug 23, 2010 7.660 7.740 7.360 7.390 65,008 -0.23(-3.02%)
Aug 20, 2010 7.710 7.920 7.330 7.620 116,288 -0.13(-1.68%)
Aug 19, 2010 8.220 8.300 7.680 7.750 132,609 -0.53(-6.40%)
Aug 18, 2010 8.420 8.440 8.180 8.280 44,874 -0.13(-1.55%)
Aug 17, 2010 8.450 8.770 8.340 8.410 97,860 +0.03(+0.36%)
Aug 16, 2010 7.720 8.440 7.720 8.380 102,793 +0.59(+7.57%)
Aug 13, 2010 8.110 8.110 7.650 7.790 75,763 -0.36(-4.42%)
Aug 12, 2010 7.550 8.330 7.550 8.150 97,811 +0.44(+5.71%)
Aug 11, 2010 8.060 8.160 7.690 7.710 111,858 -0.56(-6.77%)
Aug 10, 2010 8.530 8.530 8.250 8.270 80,659 -0.40(-4.61%)
Aug 09, 2010 8.380 8.750 8.310 8.670 81,708 +0.38(+4.58%)
Aug 06, 2010 8.380 8.460 7.970 8.290 79,648 -0.27(-3.15%)
Aug 05, 2010 9.200 9.200 8.260 8.560 161,209 -1.11(-11.48%)
Aug 04, 2010 9.050 9.860 9.050 9.670 84,669 +0.71(+7.92%)
Aug 03, 2010 8.920 9.300 8.880 8.960 40,621 -0.03(-0.33%)
Aug 02, 2010 9.020 9.240 8.800 8.990 175,633 +0.11(+1.24%)
Jul 30, 2010 8.740 8.980 8.670 8.880 222,535 -0.04(-0.45%)
Jul 29, 2010 8.790 9.030 8.680 8.920 91,499 +0.20(+2.29%)
Jul 28, 2010 8.860 8.880 8.605 8.720 128,110 -0.14(-1.58%)
Jul 27, 2010 9.270 9.310 8.840 8.860 104,714 -0.31(-3.38%)
Jul 26, 2010 9.460 9.582 9.060 9.170 113,012 -0.23(-2.45%)
Jul 23, 2010 8.670 9.430 8.670 9.400 87,253 +0.66(+7.55%)
Jul 22, 2010 8.060 8.900 8.000 8.740 119,308 +0.84(+10.63%)
Jul 21, 2010 8.160 8.250 7.880 7.900 76,028 -0.20(-2.47%)
Jul 20, 2010 7.730 8.120 7.650 8.100 92,329 +0.24(+3.05%)
Jul 19, 2010 7.950 8.000 7.680 7.860 92,364 -0.08(-1.01%)
Jul 16, 2010 8.680 8.680 7.920 7.940 121,369 -0.85(-9.67%)
Jul 15, 2010 8.960 9.010 8.530 8.790 63,834 +0.02(+0.23%)
Jul 14, 2010 8.710 9.010 8.700 8.770 42,177 -0.01(-0.11%)
Jul 13, 2010 8.580 8.840 8.465 8.780 125,598 +0.37(+4.40%)
Jul 12, 2010 8.600 8.660 8.380 8.410 46,517 -0.22(-2.55%)
Jul 09, 2010 8.720 8.770 8.520 8.630 72,773 -0.11(-1.26%)
Jul 08, 2010 8.600 8.780 8.370 8.740 148,218 +0.24(+2.82%)
Jul 07, 2010 8.380 8.570 8.110 8.500 126,133 +0.16(+1.92%)
Jul 06, 2010 8.640 8.750 8.280 8.340 86,024 -0.13(-1.53%)
Jul 02, 2010 8.770 8.770 8.420 8.470 71,743 -0.19(-2.19%)
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.