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

Cross Ctry Hlthcr (NQ: CCRN )

17.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2013 5.480 5.720 5.270 5.650 129,107 +0.15(+2.73%)
Jan 30, 2013 5.470 5.650 5.440 5.500 192,990 +0.02(+0.36%)
Jan 29, 2013 5.570 5.600 5.420 5.480 204,479 -0.10(-1.79%)
Jan 28, 2013 5.350 5.610 5.350 5.580 93,965 +0.22(+4.10%)
Jan 25, 2013 5.460 5.460 5.180 5.360 100,445 -0.06(-1.11%)
Jan 24, 2013 5.150 5.500 5.150 5.420 116,665 +0.26(+5.04%)
Jan 23, 2013 5.350 5.440 5.100 5.160 96,407 -0.18(-3.37%)
Jan 22, 2013 5.280 5.380 5.130 5.340 87,553 +0.10(+1.91%)
Jan 18, 2013 5.100 5.260 5.063 5.240 107,707 +0.18(+3.56%)
Jan 17, 2013 5.070 5.130 5.010 5.060 123,629 +0.00(+0.00%)
Jan 16, 2013 5.230 5.290 4.990 5.060 118,899 -0.19(-3.62%)
Jan 15, 2013 5.140 5.300 5.100 5.250 81,746 +0.08(+1.55%)
Jan 14, 2013 5.130 5.220 5.100 5.170 121,329 +0.03(+0.58%)
Jan 11, 2013 5.130 5.300 5.100 5.140 71,351 +0.03(+0.59%)
Jan 10, 2013 5.020 5.120 4.980 5.110 30,094 +0.09(+1.79%)
Jan 09, 2013 5.210 5.220 4.900 5.020 171,912 -0.19(-3.65%)
Jan 08, 2013 5.180 5.260 5.040 5.210 90,589 +0.01(+0.19%)
Jan 07, 2013 5.280 5.280 5.150 5.200 112,108 -0.11(-2.07%)
Jan 04, 2013 5.270 5.370 5.270 5.310 80,324 +0.08(+1.63%)
Jan 03, 2013 4.960 5.250 4.960 5.225 68,361 +0.26(+5.34%)
Jan 02, 2013 4.890 5.040 4.860 4.960 195,210 +0.16(+3.33%)
Dec 31, 2012 4.780 4.870 4.620 4.800 71,910 +0.05(+1.05%)
Dec 28, 2012 4.780 4.830 4.670 4.750 37,565 -0.07(-1.45%)
Dec 27, 2012 4.780 4.830 4.323 4.820 69,497 +0.07(+1.47%)
Dec 26, 2012 4.890 4.920 4.650 4.750 207,430 -0.10(-2.06%)
Dec 24, 2012 4.920 4.920 4.630 4.850 39,015 -0.08(-1.62%)
Dec 21, 2012 4.900 4.940 4.750 4.930 463,100 -0.02(-0.40%)
Dec 20, 2012 4.950 4.980 4.860 4.950 113,086 +0.00(+0.00%)
Dec 19, 2012 4.880 4.970 4.850 4.950 84,752 +0.06(+1.23%)
Dec 18, 2012 4.790 4.930 4.690 4.890 136,355 +0.11(+2.30%)
Dec 17, 2012 4.860 4.890 4.740 4.780 140,864 -0.06(-1.24%)
Dec 14, 2012 4.730 4.900 4.720 4.840 109,694 +0.08(+1.68%)
Dec 13, 2012 4.880 4.880 4.650 4.760 216,515 -0.13(-2.66%)
Dec 12, 2012 4.740 4.930 4.680 4.890 131,495 +0.16(+3.38%)
Dec 11, 2012 4.700 4.820 4.620 4.730 141,562 +0.03(+0.64%)
Dec 10, 2012 4.510 4.710 4.390 4.700 270,133 +0.19(+4.21%)
Dec 07, 2012 4.550 4.558 4.420 4.510 131,316 +0.00(+0.00%)
Dec 06, 2012 4.210 4.600 4.190 4.510 228,048 +0.29(+6.87%)
Dec 05, 2012 4.160 4.220 4.100 4.220 302,142 +0.09(+2.18%)
Dec 04, 2012 4.110 4.210 4.050 4.130 187,593 +0.12(+2.99%)
Nov 30, 2012 4.290 4.360 4.007 4.010 894,469 -0.25(-5.87%)
Nov 29, 2012 4.070 4.310 3.920 4.260 92,965 +0.24(+5.97%)
Nov 28, 2012 3.890 4.040 3.890 4.020 59,319 +0.10(+2.55%)
Nov 27, 2012 3.980 4.040 3.890 3.920 41,787 -0.05(-1.26%)
Nov 26, 2012 4.030 4.170 3.900 3.970 93,261 -0.08(-1.98%)
Nov 23, 2012 3.970 4.070 3.890 4.050 24,672 +0.10(+2.53%)
Nov 21, 2012 3.910 3.970 3.860 3.950 28,463 +0.05(+1.28%)
Nov 20, 2012 3.930 3.950 3.840 3.900 43,894 -0.05(-1.27%)
Nov 19, 2012 3.960 4.000 3.860 3.950 49,782 +0.04(+1.02%)
Nov 16, 2012 3.850 3.910 3.800 3.910 132,593 +0.04(+1.03%)
Nov 15, 2012 3.940 4.080 3.841 3.870 254,883 -0.08(-2.03%)
Nov 14, 2012 4.010 4.270 3.900 3.950 169,509 -0.06(-1.50%)
Nov 13, 2012 3.890 4.050 3.890 4.010 204,091 +0.09(+2.30%)
Nov 12, 2012 3.960 4.000 3.850 3.920 81,323 -0.03(-0.76%)
Nov 09, 2012 4.010 4.060 3.945 3.950 152,879 -0.11(-2.71%)
Nov 08, 2012 4.190 4.210 4.050 4.060 56,618 -0.14(-3.33%)
Nov 07, 2012 4.080 4.260 3.995 4.200 183,841 -0.11(-2.55%)
Nov 06, 2012 4.250 4.310 4.170 4.310 94,849 +0.07(+1.65%)
Nov 05, 2012 4.200 4.390 4.200 4.240 51,509 +0.03(+0.71%)
Nov 02, 2012 4.420 4.490 4.160 4.210 75,581 -0.18(-4.10%)
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.