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, 2018 9.040 9.040 8.730 8.830 223,528 -0.13(-1.45%)
Oct 30, 2018 8.630 8.990 8.630 8.960 230,815 +0.32(+3.70%)
Oct 29, 2018 8.740 8.800 8.500 8.640 149,063 +0.02(+0.23%)
Oct 26, 2018 8.540 8.710 8.410 8.620 97,800 -0.02(-0.23%)
Oct 25, 2018 8.410 8.720 8.350 8.640 108,052 +0.28(+3.35%)
Oct 24, 2018 8.810 8.880 8.350 8.360 309,948 -0.44(-5.00%)
Oct 23, 2018 8.460 8.960 8.420 8.800 277,328 +0.26(+3.04%)
Oct 22, 2018 8.340 8.610 8.260 8.540 171,017 +0.23(+2.77%)
Oct 19, 2018 8.540 8.560 8.220 8.310 273,700 -0.26(-3.03%)
Oct 18, 2018 8.890 8.980 8.500 8.570 216,456 -0.36(-4.03%)
Oct 17, 2018 8.690 8.950 8.580 8.930 243,973 +0.16(+1.82%)
Oct 16, 2018 8.480 8.800 8.240 8.770 214,205 +0.33(+3.91%)
Oct 15, 2018 8.190 8.470 8.140 8.440 136,645 +0.23(+2.80%)
Oct 12, 2018 8.300 8.405 8.050 8.210 177,200 -0.01(-0.12%)
Oct 11, 2018 8.510 8.630 8.180 8.220 193,619 -0.38(-4.42%)
Oct 10, 2018 8.650 8.920 8.590 8.600 170,248 -0.05(-0.58%)
Oct 09, 2018 8.350 8.790 8.350 8.650 250,524 +0.28(+3.35%)
Oct 08, 2018 8.630 8.655 8.290 8.370 236,516 -0.32(-3.68%)
Oct 05, 2018 8.740 8.740 8.450 8.690 584,000 -0.05(-0.57%)
Oct 04, 2018 8.410 8.770 8.410 8.740 527,697 +0.36(+4.23%)
Oct 03, 2018 8.420 8.480 8.260 8.385 160,827 -0.04(-0.53%)
Oct 02, 2018 8.410 8.480 8.165 8.430 305,429 +0.05(+0.60%)
Oct 01, 2018 8.720 8.840 8.380 8.380 135,782 -0.35(-4.01%)
Sep 28, 2018 8.670 8.790 8.610 8.730 261,100 +0.05(+0.58%)
Sep 27, 2018 8.750 8.880 8.530 8.680 233,913 +0.01(+0.12%)
Sep 26, 2018 8.770 8.845 8.580 8.670 242,184 -0.03(-0.34%)
Sep 25, 2018 8.870 8.890 8.690 8.700 187,230 -0.10(-1.14%)
Sep 24, 2018 8.720 8.889 8.590 8.800 216,893 +0.08(+0.92%)
Sep 21, 2018 8.880 8.960 8.690 8.720 467,900 -0.14(-1.58%)
Sep 20, 2018 8.930 9.065 8.840 8.860 139,663 -0.06(-0.67%)
Sep 19, 2018 9.000 9.080 8.890 8.920 413,031 -0.12(-1.33%)
Sep 18, 2018 9.290 9.601 9.010 9.040 200,520 -0.24(-2.59%)
Sep 17, 2018 9.310 9.360 9.120 9.280 255,901 -0.02(-0.22%)
Sep 14, 2018 9.210 9.440 9.210 9.300 201,800 +0.08(+0.87%)
Sep 13, 2018 9.260 9.360 9.150 9.220 137,100 -0.01(-0.11%)
Sep 12, 2018 9.330 9.400 9.210 9.230 85,635 -0.10(-1.07%)
Sep 11, 2018 9.420 9.990 9.230 9.330 113,143 -0.14(-1.48%)
Sep 10, 2018 9.600 9.680 9.340 9.470 179,686 -0.11(-1.15%)
Sep 07, 2018 9.600 9.720 9.490 9.580 171,700 -0.02(-0.21%)
Sep 06, 2018 9.810 10.04 9.590 9.600 220,690 -0.20(-2.04%)
Sep 05, 2018 9.660 9.840 9.520 9.800 154,486 +0.12(+1.24%)
Sep 04, 2018 9.960 9.960 9.630 9.680 270,033 -0.33(-3.30%)
Aug 31, 2018 10.01 10.01 10.01 0 +0.07(+0.70%)
Aug 30, 2018 9.990 10.04 9.890 9.940 157,143 -0.05(-0.50%)
Aug 29, 2018 10.10 10.25 9.975 9.990 156,128 -0.18(-1.77%)
Aug 28, 2018 10.14 10.22 10.06 10.17 153,044 +0.04(+0.39%)
Aug 27, 2018 10.07 10.27 10.02 10.13 164,175 +0.10(+1.00%)
Aug 24, 2018 10.06 10.22 9.970 10.03 204,600 -0.05(-0.50%)
Aug 23, 2018 9.980 10.13 9.860 10.08 215,974 +0.08(+0.80%)
Aug 22, 2018 9.850 10.02 9.810 10.00 250,119 +0.15(+1.52%)
Aug 21, 2018 9.820 10.02 9.790 9.850 258,946 +0.10(+1.03%)
Aug 20, 2018 9.590 9.810 9.570 9.750 311,879 +0.18(+1.88%)
Aug 17, 2018 9.420 9.600 9.320 9.570 244,500 +0.12(+1.27%)
Aug 16, 2018 9.420 9.770 9.240 9.450 397,977 +0.03(+0.32%)
Aug 15, 2018 9.460 9.640 9.400 9.420 202,478 -0.09(-0.95%)
Aug 14, 2018 9.230 9.560 9.200 9.510 218,738 +0.30(+3.26%)
Aug 13, 2018 9.370 9.580 9.110 9.210 340,623 -0.12(-1.29%)
Aug 10, 2018 9.450 9.450 9.110 9.330 402,400 -0.02(-0.21%)
Aug 09, 2018 9.070 9.800 9.070 9.350 500,551 +0.30(+3.31%)
Aug 08, 2018 8.700 9.150 8.688 9.050 461,627 +0.39(+4.50%)
Aug 07, 2018 8.650 8.870 8.470 8.660 657,617 -0.02(-0.23%)
Aug 06, 2018 8.740 8.800 8.330 8.680 562,332 +0.20(+2.36%)
Aug 03, 2018 8.310 8.580 8.070 8.480 673,600 +0.37(+4.56%)
Aug 02, 2018 9.000 9.300 7.410 8.110 1,722,754 -3.75(-31.62%)
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.