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 28, 2012 4.750 4.760 4.650 4.730 64,132 -0.04(-0.84%)
Sep 27, 2012 4.730 4.820 4.660 4.770 73,846 +0.10(+2.14%)
Sep 26, 2012 4.650 4.750 4.630 4.670 96,180 +0.00(+0.00%)
Sep 25, 2012 4.770 4.840 4.670 4.670 83,932 -0.05(-1.06%)
Sep 24, 2012 4.680 4.830 4.650 4.720 88,219 +0.03(+0.64%)
Sep 21, 2012 4.710 4.720 4.630 4.690 188,863 +0.05(+1.08%)
Sep 20, 2012 4.610 4.690 4.580 4.640 143,123 -0.02(-0.43%)
Sep 19, 2012 4.720 4.720 4.590 4.660 153,952 -0.03(-0.64%)
Sep 18, 2012 4.670 4.760 4.630 4.690 151,164 -0.01(-0.21%)
Sep 17, 2012 4.690 4.720 4.500 4.700 155,197 -0.01(-0.21%)
Sep 14, 2012 4.520 4.730 4.460 4.710 137,999 +0.24(+5.37%)
Sep 13, 2012 4.480 4.540 4.320 4.470 135,802 +0.02(+0.45%)
Sep 12, 2012 4.420 4.450 4.310 4.450 51,228 +0.05(+1.14%)
Sep 11, 2012 4.470 4.480 4.230 4.400 69,250 -0.05(-1.12%)
Sep 10, 2012 4.500 4.510 4.440 4.450 80,395 -0.05(-1.11%)
Sep 07, 2012 4.500 4.500 4.350 4.500 88,093 +0.00(+0.00%)
Sep 06, 2012 4.500 4.520 4.360 4.500 101,746 +0.02(+0.45%)
Sep 05, 2012 4.300 4.890 4.269 4.480 215,832 +0.39(+9.54%)
Sep 04, 2012 4.070 4.150 4.010 4.090 59,703 +0.04(+0.99%)
Aug 31, 2012 4.030 4.090 3.980 4.050 162,860 +0.04(+1.00%)
Aug 30, 2012 4.020 4.020 3.960 4.010 43,256 -0.03(-0.74%)
Aug 29, 2012 4.000 4.040 3.940 4.040 52,808 -0.01(-0.25%)
Aug 27, 2012 4.070 4.090 4.000 4.050 37,529 +0.00(+0.00%)
Aug 24, 2012 3.990 4.060 3.930 4.050 26,684 +0.04(+1.00%)
Aug 23, 2012 4.070 4.090 3.990 4.010 33,488 -0.05(-1.23%)
Aug 22, 2012 4.090 4.150 4.050 4.060 21,450 -0.05(-1.22%)
Aug 21, 2012 4.250 4.280 4.100 4.110 65,652 -0.09(-2.14%)
Aug 20, 2012 4.080 4.200 4.050 4.200 27,951 +0.09(+2.19%)
Aug 17, 2012 4.120 4.120 3.980 4.110 63,334 -0.02(-0.48%)
Aug 16, 2012 3.990 4.130 3.910 4.130 70,368 +0.14(+3.51%)
Aug 15, 2012 3.910 3.990 3.900 3.990 60,199 +0.08(+2.05%)
Aug 14, 2012 4.030 4.060 3.900 3.910 219,379 -0.11(-2.74%)
Aug 13, 2012 4.090 4.150 3.960 4.020 179,221 -0.06(-1.47%)
Aug 10, 2012 4.130 4.130 4.070 4.080 40,220 -0.06(-1.45%)
Aug 09, 2012 4.180 4.215 4.080 4.140 76,126 -0.06(-1.43%)
Aug 08, 2012 4.260 4.280 4.180 4.200 64,244 -0.10(-2.33%)
Aug 07, 2012 4.200 4.430 4.200 4.300 122,948 -0.30(-6.52%)
Aug 06, 2012 4.560 4.770 4.540 4.600 88,316 +0.05(+1.10%)
Aug 03, 2012 4.400 4.670 4.382 4.550 89,363 +0.20(+4.60%)
Aug 02, 2012 4.470 4.490 4.340 4.350 64,524 -0.17(-3.76%)
Aug 01, 2012 4.580 4.700 4.510 4.520 81,765 -0.04(-0.88%)
Jul 31, 2012 4.780 4.800 4.500 4.560 139,605 -0.23(-4.80%)
Jul 30, 2012 4.830 4.900 4.790 4.790 32,017 -0.05(-1.03%)
Jul 27, 2012 4.760 4.850 4.740 4.840 79,131 +0.09(+1.89%)
Jul 26, 2012 4.810 4.810 4.730 4.750 55,634 +0.05(+1.06%)
Jul 25, 2012 4.720 4.740 4.620 4.700 26,572 +0.05(+1.08%)
Jul 24, 2012 4.790 4.790 4.400 4.650 128,223 -0.10(-2.11%)
Jul 23, 2012 4.750 4.790 4.680 4.750 81,531 -0.05(-1.04%)
Jul 20, 2012 4.720 4.810 4.690 4.800 95,495 +0.04(+0.84%)
Jul 19, 2012 5.000 5.000 4.750 4.760 67,405 -0.21(-4.23%)
Jul 18, 2012 4.970 5.000 4.910 4.970 65,755 +0.00(+0.00%)
Jul 17, 2012 4.980 5.020 4.880 4.970 58,419 +0.05(+1.02%)
Jul 16, 2012 4.870 5.120 4.850 4.920 103,140 +0.04(+0.82%)
Jul 13, 2012 4.840 4.890 4.750 4.880 123,820 +0.06(+1.24%)
Jul 12, 2012 4.740 4.830 4.740 4.820 59,867 +0.01(+0.21%)
Jul 11, 2012 4.790 4.830 4.734 4.810 128,573 +0.04(+0.84%)
Jul 10, 2012 4.650 4.780 4.650 4.770 64,851 +0.12(+2.58%)
Jul 09, 2012 4.650 4.650 4.540 4.650 154,732 -0.02(-0.43%)
Jul 06, 2012 4.560 4.720 4.550 4.670 55,512 +0.03(+0.65%)
Jul 05, 2012 4.630 4.680 4.570 4.640 47,408 +0.00(+0.00%)
Jul 03, 2012 4.520 4.650 4.440 4.640 60,134 +0.11(+2.43%)
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.