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 31, 2011 5.290 5.340 4.950 5.000 293,303 -0.45(-8.26%)
Oct 28, 2011 5.530 5.610 5.303 5.450 116,036 -0.14(-2.50%)
Oct 27, 2011 5.100 5.740 4.981 5.590 233,871 +0.77(+15.98%)
Oct 26, 2011 4.500 4.820 4.400 4.820 139,390 +0.43(+9.79%)
Oct 25, 2011 4.810 4.810 4.390 4.390 99,511 -0.48(-9.86%)
Oct 24, 2011 4.630 4.920 4.580 4.870 96,934 +0.27(+5.87%)
Oct 21, 2011 4.570 4.640 4.450 4.600 143,265 +0.15(+3.37%)
Oct 20, 2011 4.440 4.460 4.250 4.450 98,669 +0.01(+0.23%)
Oct 19, 2011 4.610 4.670 4.420 4.440 66,190 -0.18(-3.90%)
Oct 18, 2011 4.460 4.880 4.280 4.620 190,927 +0.19(+4.29%)
Oct 17, 2011 4.590 4.630 4.370 4.430 89,077 -0.23(-4.94%)
Oct 14, 2011 4.570 4.750 4.450 4.660 137,001 +0.18(+4.02%)
Oct 13, 2011 4.420 4.540 4.340 4.480 123,033 +0.00(+0.00%)
Oct 12, 2011 4.370 4.560 4.260 4.480 100,642 +0.18(+4.19%)
Oct 11, 2011 4.250 4.470 4.210 4.300 131,087 +0.00(+0.00%)
Oct 10, 2011 4.150 4.370 4.060 4.300 244,502 +0.27(+6.70%)
Oct 07, 2011 4.360 4.460 3.980 4.030 122,869 -0.31(-7.14%)
Oct 06, 2011 4.170 4.410 4.050 4.340 69,645 +0.16(+3.83%)
Oct 05, 2011 4.090 4.280 3.960 4.180 127,164 +0.13(+3.21%)
Oct 04, 2011 3.880 4.130 3.760 4.050 241,926 +0.15(+3.85%)
Oct 03, 2011 4.140 4.280 3.900 3.900 212,813 -0.28(-6.70%)
Sep 30, 2011 3.900 4.370 3.820 4.180 138,398 +0.15(+3.72%)
Sep 29, 2011 4.090 4.090 3.890 4.030 208,086 +0.08(+2.03%)
Sep 28, 2011 4.300 4.300 3.920 3.950 208,951 -0.34(-7.93%)
Sep 27, 2011 4.300 4.490 4.190 4.290 145,013 +0.13(+3.12%)
Sep 26, 2011 4.100 4.180 3.890 4.160 156,068 +0.12(+2.97%)
Sep 23, 2011 4.060 4.100 3.940 4.040 177,409 +0.00(+0.00%)
Sep 22, 2011 3.960 4.130 3.920 4.040 183,923 -0.11(-2.65%)
Sep 21, 2011 4.560 4.640 4.150 4.150 98,404 -0.41(-8.99%)
Sep 20, 2011 4.650 4.730 4.500 4.560 101,370 -0.04(-0.87%)
Sep 19, 2011 4.640 4.730 4.520 4.600 87,464 -0.19(-3.97%)
Sep 16, 2011 5.050 5.050 4.730 4.790 169,810 -0.21(-4.20%)
Sep 15, 2011 4.940 5.100 4.780 5.000 130,818 +0.14(+2.88%)
Sep 14, 2011 4.610 4.980 4.440 4.860 149,224 +0.34(+7.52%)
Sep 13, 2011 4.480 4.580 4.310 4.520 155,903 +0.06(+1.35%)
Sep 12, 2011 4.100 4.470 4.080 4.460 86,521 +0.26(+6.19%)
Sep 09, 2011 4.340 4.420 4.130 4.200 89,982 -0.21(-4.76%)
Sep 08, 2011 4.550 4.680 4.370 4.410 99,743 -0.19(-4.13%)
Sep 07, 2011 4.440 4.660 4.290 4.600 187,921 +0.30(+6.98%)
Sep 06, 2011 4.070 4.540 4.070 4.300 154,078 -0.03(-0.69%)
Sep 02, 2011 4.560 4.690 4.290 4.330 155,460 -0.42(-8.84%)
Sep 01, 2011 4.980 5.160 4.660 4.750 143,209 -0.18(-3.65%)
Aug 31, 2011 5.030 5.150 4.780 4.930 183,777 -0.07(-1.40%)
Aug 30, 2011 5.080 5.100 4.850 5.000 77,750 -0.15(-2.91%)
Aug 29, 2011 4.980 5.240 4.900 5.150 93,614 +0.24(+4.89%)
Aug 26, 2011 4.660 4.990 4.490 4.910 140,931 +0.17(+3.59%)
Aug 25, 2011 5.040 5.080 4.720 4.740 109,799 -0.24(-4.82%)
Aug 24, 2011 4.980 5.120 4.870 4.980 108,180 -0.02(-0.40%)
Aug 23, 2011 4.370 5.030 4.330 5.000 157,981 +0.64(+14.68%)
Aug 22, 2011 4.340 4.630 4.170 4.360 124,945 +0.19(+4.56%)
Aug 19, 2011 4.270 4.560 4.130 4.170 138,738 -0.22(-5.01%)
Aug 18, 2011 4.380 4.920 4.320 4.390 191,075 -0.25(-5.39%)
Aug 17, 2011 4.850 4.980 4.410 4.640 87,286 -0.19(-3.93%)
Aug 16, 2011 4.690 4.950 4.640 4.830 128,336 +0.04(+0.84%)
Aug 15, 2011 4.750 4.820 4.550 4.790 132,073 +0.11(+2.35%)
Aug 12, 2011 4.790 4.900 4.550 4.680 170,528 -0.07(-1.47%)
Aug 11, 2011 4.710 4.930 4.550 4.750 266,314 +0.06(+1.28%)
Aug 10, 2011 5.240 5.240 4.650 4.690 152,369 -0.77(-14.10%)
Aug 09, 2011 5.250 5.630 4.540 5.460 419,452 +1.02(+22.97%)
Aug 08, 2011 6.100 6.280 4.210 4.440 185,638 -1.73(-28.04%)
Aug 05, 2011 6.820 6.820 6.090 6.170 129,700 -0.52(-7.77%)
Aug 04, 2011 7.190 7.390 6.680 6.690 98,978 -0.44(-6.17%)
Aug 03, 2011 6.730 7.170 6.640 7.130 294,339 +0.37(+5.47%)
Aug 02, 2011 6.830 6.990 6.750 6.760 75,170 -0.13(-1.89%)
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.