Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Ctry Hlthcr (NQ: CCRN )

16.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 28, 2013 5.220 5.270 5.110 5.160 124,591 -0.06(-1.15%)
Jun 27, 2013 4.970 5.240 4.960 5.220 0 +0.29(+5.88%)
Jun 26, 2013 5.130 5.170 4.930 4.930 0 -0.15(-2.95%)
Jun 25, 2013 5.130 5.130 5.021 5.080 0 -0.02(-0.39%)
Jun 24, 2013 5.070 5.220 4.970 5.100 0 -0.06(-1.16%)
Jun 21, 2013 4.950 5.220 4.830 5.160 144,829 +0.24(+4.88%)
Jun 20, 2013 4.950 5.010 4.890 4.920 0 -0.12(-2.38%)
Jun 19, 2013 5.110 5.110 4.870 5.040 0 -0.04(-0.79%)
Jun 18, 2013 5.070 5.130 5.000 5.080 0 +0.04(+0.79%)
Jun 17, 2013 5.050 5.210 5.000 5.040 0 +0.02(+0.40%)
Jun 14, 2013 5.090 5.090 4.990 5.020 0 -0.06(-1.18%)
Jun 13, 2013 5.000 5.130 4.940 5.080 73,190 +0.07(+1.40%)
Jun 12, 2013 5.170 5.170 5.010 5.010 41,720 -0.11(-2.15%)
Jun 11, 2013 5.100 5.170 5.000 5.120 61,838 -0.02(-0.39%)
Jun 10, 2013 5.130 5.170 5.090 5.140 0 +0.01(+0.19%)
Jun 07, 2013 5.150 5.180 5.070 5.130 0 -0.01(-0.19%)
Jun 06, 2013 5.060 5.150 4.980 5.140 86,597 +0.10(+1.98%)
Jun 05, 2013 5.180 5.200 4.990 5.040 0 -0.17(-3.26%)
Jun 04, 2013 5.470 5.480 5.190 5.210 0 -0.24(-4.40%)
Jun 03, 2013 5.210 5.460 5.120 5.450 165,628 +0.24(+4.61%)
May 31, 2013 5.200 5.245 5.090 5.210 45,120 -0.04(-0.76%)
May 30, 2013 5.220 5.270 5.161 5.250 23,216 +0.03(+0.57%)
May 29, 2013 5.200 5.360 5.170 5.220 28,459 -0.03(-0.57%)
May 28, 2013 5.330 5.490 5.110 5.250 155,573 +0.00(+0.00%)
May 24, 2013 5.150 5.300 5.120 5.250 0 +0.05(+0.96%)
May 23, 2013 5.250 5.320 5.140 5.200 0 -0.09(-1.70%)
May 22, 2013 5.310 5.570 5.240 5.290 0 +0.00(+0.00%)
May 21, 2013 5.250 5.310 5.130 5.290 0 +0.04(+0.76%)
May 20, 2013 5.250 5.280 5.184 5.250 0 -0.01(-0.19%)
May 17, 2013 5.190 5.300 5.160 5.260 0 +0.08(+1.54%)
May 16, 2013 5.260 5.260 5.100 5.180 45,870 -0.10(-1.89%)
May 15, 2013 5.190 5.298 5.180 5.280 0 +0.20(+3.94%)
May 13, 2013 5.210 5.210 5.020 5.080 0 -0.13(-2.50%)
May 10, 2013 5.270 5.277 5.170 5.210 0 +0.00(+0.00%)
May 09, 2013 5.140 5.250 5.020 5.210 0 +0.05(+0.97%)
May 08, 2013 5.200 5.200 4.880 5.160 0 -0.08(-1.53%)
May 07, 2013 5.300 5.370 5.180 5.240 0 +0.10(+1.95%)
May 06, 2013 5.200 5.270 5.130 5.140 0 -0.03(-0.58%)
May 03, 2013 4.970 5.240 4.970 5.170 0 +0.27(+5.51%)
May 02, 2013 4.880 4.990 4.820 4.900 0 +0.06(+1.24%)
May 01, 2013 4.950 5.000 4.830 4.840 264,377 -0.16(-3.20%)
Apr 30, 2013 4.960 5.020 4.960 5.000 0 +0.01(+0.20%)
Apr 29, 2013 4.910 5.016 4.910 4.990 88,906 +0.11(+2.25%)
Apr 26, 2013 4.910 4.960 4.880 4.880 72,657 -0.03(-0.61%)
Apr 25, 2013 4.840 4.980 4.810 4.910 0 +0.09(+1.87%)
Apr 24, 2013 4.890 4.910 4.820 4.820 60,625 -0.05(-1.03%)
Apr 23, 2013 4.750 5.070 4.750 4.870 66,828 +0.19(+4.06%)
Apr 22, 2013 4.910 4.910 4.620 4.680 64,496 -0.21(-4.29%)
Apr 19, 2013 4.730 4.950 4.670 4.890 44,768 +0.15(+3.16%)
Apr 18, 2013 4.730 4.850 4.710 4.740 58,059 +0.00(+0.00%)
Apr 17, 2013 4.740 4.800 4.590 4.740 87,226 -0.01(-0.21%)
Apr 16, 2013 4.900 4.900 4.600 4.750 192,975 -0.10(-2.06%)
Apr 15, 2013 5.160 5.160 4.790 4.850 161,103 -0.29(-5.64%)
Apr 12, 2013 5.260 5.320 5.120 5.140 88,791 -0.16(-3.02%)
Apr 11, 2013 5.330 5.360 5.260 5.300 54,648 -0.05(-0.93%)
Apr 10, 2013 5.210 5.400 5.162 5.350 137,582 +0.10(+1.90%)
Apr 09, 2013 5.470 5.470 5.240 5.250 49,650 -0.17(-3.14%)
Apr 08, 2013 5.470 5.470 5.310 5.420 107,086 -0.06(-1.09%)
Apr 05, 2013 5.450 5.570 5.450 5.480 140,381 -0.07(-1.26%)
Apr 04, 2013 5.500 5.550 5.330 5.550 209,124 +0.09(+1.65%)
Apr 03, 2013 5.420 5.490 5.350 5.460 79,232 +0.04(+0.74%)
Apr 02, 2013 5.380 5.600 5.300 5.420 354,850 +0.07(+1.31%)
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.