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, 2013 5.920 6.000 5.790 5.940 0 +0.04(+0.68%)
Oct 30, 2013 5.850 5.990 5.770 5.900 49,529 +0.07(+1.20%)
Oct 29, 2013 5.920 5.945 5.750 5.830 0 -0.06(-1.02%)
Oct 28, 2013 5.870 5.990 5.840 5.890 0 -0.05(-0.84%)
Oct 25, 2013 6.020 6.070 5.880 5.940 0 -0.06(-1.00%)
Oct 24, 2013 6.010 6.080 5.960 6.000 62,868 +0.00(+0.00%)
Oct 23, 2013 6.030 6.065 5.990 6.000 0 -0.06(-0.99%)
Oct 22, 2013 6.010 6.250 6.000 6.060 74,674 +0.06(+1.00%)
Oct 21, 2013 6.050 6.050 5.950 6.000 321,534 -0.02(-0.33%)
Oct 18, 2013 6.000 6.110 5.940 6.020 130,688 -0.03(-0.50%)
Oct 17, 2013 5.940 6.100 5.940 6.050 133,369 +0.06(+1.00%)
Oct 16, 2013 6.000 6.100 5.900 5.990 96,105 +0.00(+0.00%)
Oct 15, 2013 5.980 6.030 5.966 5.990 75,077 -0.01(-0.17%)
Oct 14, 2013 5.910 6.020 5.890 6.000 103,188 +0.05(+0.84%)
Oct 11, 2013 5.840 6.040 5.840 5.950 0 +0.06(+1.02%)
Oct 10, 2013 5.830 5.940 5.780 5.890 77,274 +0.17(+2.97%)
Oct 09, 2013 5.750 5.840 5.692 5.720 51,020 -0.04(-0.69%)
Oct 08, 2013 5.840 5.840 5.750 5.760 38,093 -0.06(-1.03%)
Oct 07, 2013 5.880 5.910 5.820 5.820 0 -0.11(-1.85%)
Oct 04, 2013 5.900 5.970 5.900 5.930 0 +0.01(+0.17%)
Oct 03, 2013 5.970 6.020 5.900 5.920 0 -0.08(-1.33%)
Oct 02, 2013 6.000 6.070 5.990 6.000 85,596 -0.08(-1.32%)
Oct 01, 2013 6.040 6.120 5.990 6.080 54,215 +0.04(+0.66%)
Sep 30, 2013 5.980 6.120 5.960 6.040 106,101 -0.01(-0.17%)
Sep 27, 2013 6.040 6.180 6.010 6.050 0 -0.02(-0.33%)
Sep 26, 2013 5.930 6.070 5.930 6.070 106,856 +0.13(+2.19%)
Sep 25, 2013 5.930 6.000 5.920 5.940 78,022 +0.00(+0.00%)
Sep 24, 2013 5.810 6.000 5.750 5.940 88,134 +0.12(+2.06%)
Sep 23, 2013 5.880 5.940 5.790 5.820 268,626 -0.09(-1.52%)
Sep 20, 2013 5.820 6.025 5.810 5.910 0 +0.12(+2.07%)
Sep 19, 2013 5.930 5.930 5.750 5.790 37,296 -0.14(-2.36%)
Sep 18, 2013 5.830 5.960 5.730 5.930 0 +0.08(+1.37%)
Sep 17, 2013 5.770 5.900 5.750 5.850 0 +0.08(+1.39%)
Sep 16, 2013 5.820 5.878 5.735 5.770 0 -0.05(-0.86%)
Sep 13, 2013 5.880 5.900 5.800 5.820 0 -0.03(-0.51%)
Sep 12, 2013 5.870 5.880 5.660 5.850 0 -0.02(-0.34%)
Sep 11, 2013 5.880 5.950 5.815 5.870 0 -0.02(-0.34%)
Sep 10, 2013 5.910 5.950 5.820 5.890 59,406 +0.03(+0.51%)
Sep 09, 2013 5.930 5.940 5.850 5.860 0 -0.06(-1.01%)
Sep 06, 2013 5.880 5.960 5.760 5.920 0 +0.07(+1.20%)
Sep 05, 2013 5.830 5.880 5.750 5.850 0 +0.02(+0.34%)
Sep 04, 2013 5.830 5.870 5.800 5.830 0 +0.02(+0.34%)
Sep 03, 2013 5.790 5.900 5.750 5.810 0 +0.16(+2.83%)
Aug 30, 2013 5.880 5.920 5.600 5.650 0 -0.25(-4.24%)
Aug 29, 2013 5.730 5.950 5.730 5.900 39,314 +0.15(+2.61%)
Aug 28, 2013 5.700 5.790 5.670 5.750 47,072 +0.03(+0.52%)
Aug 27, 2013 5.710 5.820 5.660 5.720 74,293 -0.02(-0.35%)
Aug 26, 2013 5.740 5.900 5.692 5.740 0 +0.00(+0.00%)
Aug 23, 2013 5.890 5.970 5.680 5.740 0 -0.16(-2.71%)
Aug 22, 2013 5.830 5.940 5.800 5.900 29,707 +0.09(+1.55%)
Aug 21, 2013 5.850 5.895 5.800 5.810 0 -0.06(-1.02%)
Aug 20, 2013 5.870 5.950 5.850 5.870 125,486 +0.02(+0.34%)
Aug 19, 2013 5.950 6.190 5.850 5.850 137,964 -0.05(-0.85%)
Aug 16, 2013 5.630 5.945 5.630 5.900 0 +0.27(+4.80%)
Aug 15, 2013 5.630 5.770 5.550 5.630 136,605 -0.07(-1.23%)
Aug 14, 2013 5.630 5.717 5.580 5.700 55,605 +0.05(+0.88%)
Aug 13, 2013 5.520 5.680 5.490 5.650 85,062 +0.15(+2.73%)
Aug 12, 2013 5.250 5.520 5.170 5.500 83,988 +0.20(+3.77%)
Aug 09, 2013 5.490 5.530 5.280 5.300 63,073 -0.19(-3.46%)
Aug 08, 2013 5.640 5.750 5.460 5.490 48,319 -0.12(-2.14%)
Aug 07, 2013 5.780 6.040 5.440 5.610 171,092 -0.22(-3.77%)
Aug 06, 2013 5.820 5.890 5.660 5.830 83,215 +0.03(+0.52%)
Aug 05, 2013 5.630 5.800 5.510 5.800 57,053 +0.19(+3.39%)
Aug 02, 2013 5.640 5.655 5.550 5.610 40,273 -0.08(-1.41%)
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.