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, 2009 9.870 10.00 9.200 9.310 154,702 -0.53(-5.39%)
Sep 29, 2009 9.830 10.10 9.670 9.840 160,802 +0.01(+0.10%)
Sep 28, 2009 9.440 9.870 9.400 9.830 98,812 +0.42(+4.46%)
Sep 25, 2009 9.300 9.490 9.130 9.410 115,611 +0.05(+0.53%)
Sep 24, 2009 9.767 9.820 9.210 9.360 102,795 -0.26(-2.70%)
Sep 23, 2009 9.680 10.10 9.450 9.620 121,606 -0.02(-0.21%)
Sep 22, 2009 9.720 9.940 9.560 9.640 67,258 -0.04(-0.41%)
Sep 21, 2009 9.800 9.820 9.530 9.680 93,671 -0.23(-2.32%)
Sep 18, 2009 9.640 9.910 9.590 9.910 206,015 +0.30(+3.12%)
Sep 17, 2009 9.740 9.780 9.440 9.610 89,113 -0.12(-1.23%)
Sep 16, 2009 9.330 9.770 9.100 9.730 174,080 +0.43(+4.62%)
Sep 15, 2009 9.390 9.440 9.250 9.300 170,389 -0.14(-1.48%)
Sep 14, 2009 9.800 10.01 9.390 9.440 162,464 -0.45(-4.55%)
Sep 11, 2009 10.07 10.20 9.870 9.890 70,634 -0.18(-1.79%)
Sep 10, 2009 9.710 10.10 9.550 10.07 150,461 +0.38(+3.92%)
Sep 09, 2009 9.600 9.940 9.600 9.690 116,643 +0.10(+1.04%)
Sep 08, 2009 9.780 9.920 9.510 9.590 81,585 -0.08(-0.83%)
Sep 04, 2009 9.650 9.870 9.510 9.670 113,008 +0.03(+0.31%)
Sep 03, 2009 9.680 9.710 9.430 9.640 126,118 +0.00(+0.00%)
Sep 02, 2009 9.890 9.890 9.360 9.640 154,215 -0.25(-2.53%)
Sep 01, 2009 9.110 9.970 9.110 9.890 257,297 +0.68(+7.38%)
Aug 31, 2009 9.300 9.440 9.150 9.210 124,625 -0.15(-1.60%)
Aug 28, 2009 9.440 9.480 9.300 9.360 106,557 +0.01(+0.11%)
Aug 27, 2009 9.090 9.500 9.030 9.350 102,508 +0.38(+4.24%)
Aug 26, 2009 8.990 9.150 8.790 8.970 67,515 -0.06(-0.66%)
Aug 25, 2009 8.980 9.200 8.910 9.030 49,813 +0.08(+0.89%)
Aug 24, 2009 9.090 9.280 8.810 8.950 73,136 -0.09(-1.00%)
Aug 21, 2009 8.830 9.540 8.210 9.040 170,296 +0.41(+4.75%)
Aug 20, 2009 8.630 8.630 8.270 8.630 176,553 -0.05(-0.58%)
Aug 19, 2009 8.400 8.710 8.060 8.680 112,886 +0.17(+2.00%)
Aug 18, 2009 8.270 8.560 8.060 8.510 114,839 +0.29(+3.53%)
Aug 17, 2009 8.150 8.670 7.920 8.220 112,646 -0.11(-1.32%)
Aug 14, 2009 8.580 8.830 8.130 8.330 80,994 -0.28(-3.25%)
Aug 13, 2009 8.810 8.810 8.500 8.610 80,828 -0.12(-1.37%)
Aug 12, 2009 8.670 8.910 8.450 8.730 96,879 +0.06(+0.69%)
Aug 11, 2009 8.520 9.080 8.230 8.670 87,968 +0.08(+0.93%)
Aug 10, 2009 8.360 8.640 8.260 8.590 132,475 +0.19(+2.26%)
Aug 07, 2009 8.370 8.610 7.900 8.400 180,573 +0.17(+2.07%)
Aug 06, 2009 7.780 8.380 7.280 8.230 352,648 -0.17(-2.02%)
Aug 05, 2009 8.690 8.690 8.140 8.400 82,825 -0.31(-3.56%)
Aug 04, 2009 8.480 8.830 8.360 8.710 114,033 +0.14(+1.63%)
Aug 03, 2009 8.440 8.800 8.050 8.570 119,660 +0.22(+2.63%)
Jul 31, 2009 8.220 8.885 8.170 8.350 150,272 +0.07(+0.85%)
Jul 30, 2009 8.260 8.740 7.920 8.280 132,783 +0.12(+1.47%)
Jul 29, 2009 7.850 8.290 7.660 8.160 170,707 +0.22(+2.77%)
Jul 28, 2009 7.620 8.055 7.320 7.940 128,627 +0.29(+3.79%)
Jul 27, 2009 7.430 7.760 7.200 7.650 124,502 +0.27(+3.66%)
Jul 24, 2009 7.090 7.430 7.050 7.380 136,641 +0.21(+2.93%)
Jul 23, 2009 6.810 7.400 6.760 7.170 142,433 +0.30(+4.37%)
Jul 22, 2009 6.810 7.030 6.660 6.870 102,771 +0.01(+0.15%)
Jul 21, 2009 6.970 7.030 6.819 6.860 73,317 -0.07(-1.01%)
Jul 20, 2009 6.770 7.150 6.640 6.930 103,391 +0.21(+3.12%)
Jul 17, 2009 7.050 7.050 6.650 6.720 122,459 -0.31(-4.41%)
Jul 16, 2009 7.100 7.180 6.840 7.030 106,131 -0.13(-1.82%)
Jul 15, 2009 6.810 7.210 6.630 7.160 117,677 +0.47(+7.03%)
Jul 14, 2009 6.690 6.790 6.490 6.690 126,279 -0.02(-0.30%)
Jul 13, 2009 6.330 6.720 6.170 6.710 130,786 +0.35(+5.50%)
Jul 10, 2009 6.310 6.400 6.250 6.360 79,774 +0.05(+0.79%)
Jul 09, 2009 6.350 6.510 6.190 6.310 116,193 +0.00(+0.00%)
Jul 08, 2009 6.310 6.510 6.200 6.310 167,074 +0.01(+0.16%)
Jul 07, 2009 6.330 6.650 6.200 6.300 183,672 -0.05(-0.79%)
Jul 06, 2009 6.420 6.660 6.150 6.350 152,444 -0.11(-1.70%)
Jul 02, 2009 7.170 7.470 6.400 6.460 167,503 -0.81(-11.14%)
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.