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, 2014 9.510 9.990 9.260 9.290 367,992 -0.18(-1.90%)
Sep 29, 2014 8.930 9.690 8.865 9.470 297,646 +0.45(+4.99%)
Sep 26, 2014 8.450 9.240 8.428 9.020 427,067 +1.02(+12.75%)
Sep 25, 2014 8.110 8.270 7.880 8.000 131,264 -0.14(-1.72%)
Sep 24, 2014 8.080 8.320 7.860 8.140 122,361 +0.06(+0.74%)
Sep 23, 2014 8.140 8.550 7.980 8.080 144,998 -0.12(-1.46%)
Sep 22, 2014 8.340 8.360 7.930 8.200 158,160 -0.24(-2.84%)
Sep 19, 2014 8.720 8.750 8.380 8.440 410,957 -0.20(-2.31%)
Sep 18, 2014 8.430 8.660 8.280 8.640 169,157 +0.23(+2.73%)
Sep 17, 2014 8.700 8.720 8.380 8.410 81,488 -0.26(-3.00%)
Sep 16, 2014 8.670 8.840 8.450 8.670 169,230 +0.00(+0.00%)
Sep 15, 2014 8.670 8.740 8.365 8.670 142,685 +0.03(+0.35%)
Sep 12, 2014 8.920 9.000 8.620 8.640 95,997 -0.31(-3.46%)
Sep 11, 2014 8.840 9.000 8.780 8.950 150,859 +0.12(+1.36%)
Sep 10, 2014 8.720 9.050 8.610 8.830 158,236 +0.09(+1.03%)
Sep 09, 2014 8.890 8.890 8.590 8.740 153,882 -0.15(-1.69%)
Sep 08, 2014 8.640 8.902 8.640 8.890 165,912 +0.28(+3.25%)
Sep 05, 2014 8.070 8.650 7.950 8.610 193,463 +0.49(+6.03%)
Sep 04, 2014 8.190 8.210 8.190 8.120 56,947 -0.03(-0.37%)
Sep 03, 2014 8.250 8.350 8.024 8.150 175,374 -0.07(-0.85%)
Sep 02, 2014 8.030 8.230 7.920 8.220 119,375 +0.24(+3.01%)
Aug 29, 2014 8.010 7.980 7.980 7.980 73,300 -0.02(-0.25%)
Aug 28, 2014 8.120 8.130 7.450 8.000 66,154 -0.19(-2.32%)
Aug 27, 2014 6.790 8.260 6.730 8.190 79,030 -0.01(-0.12%)
Aug 26, 2014 8.080 8.230 8.038 8.200 83,813 +0.11(+1.36%)
Aug 25, 2014 8.220 8.250 8.060 8.090 88,823 -0.07(-0.86%)
Aug 22, 2014 8.050 8.220 7.950 8.160 100,720 +0.11(+1.37%)
Aug 21, 2014 8.110 8.170 7.940 8.050 143,085 -0.09(-1.11%)
Aug 20, 2014 8.200 8.200 7.963 8.140 134,300 -0.10(-1.21%)
Aug 19, 2014 8.050 8.310 7.630 8.240 200,323 +0.22(+2.74%)
Aug 18, 2014 8.120 8.180 7.950 8.020 94,546 +0.02(+0.25%)
Aug 15, 2014 8.110 8.250 7.900 8.000 221,359 -0.03(-0.37%)
Aug 14, 2014 8.050 8.080 7.900 8.030 107,995 +0.00(+0.00%)
Aug 13, 2014 7.680 8.080 7.680 8.030 195,265 +0.41(+5.38%)
Aug 12, 2014 7.700 7.860 7.520 7.620 209,857 -0.06(-0.78%)
Aug 11, 2014 7.450 7.680 7.230 7.680 197,074 +0.42(+5.79%)
Aug 08, 2014 7.280 7.380 7.200 7.260 191,681 -0.03(-0.41%)
Aug 07, 2014 7.400 7.470 7.000 7.290 345,116 -0.09(-1.22%)
Aug 06, 2014 7.140 7.450 7.085 7.380 168,425 +0.22(+3.07%)
Aug 05, 2014 7.110 7.170 7.000 7.160 92,588 +0.03(+0.42%)
Aug 04, 2014 7.280 7.290 7.010 7.130 119,229 -0.14(-1.93%)
Aug 01, 2014 7.210 7.310 6.990 7.270 192,929 +0.08(+1.11%)
Jul 31, 2014 7.280 7.330 7.130 7.190 253,474 -0.19(-2.57%)
Jul 30, 2014 7.400 7.500 7.260 7.380 122,727 +0.03(+0.41%)
Jul 29, 2014 7.150 7.400 7.130 7.350 201,336 +0.23(+3.23%)
Jul 28, 2014 6.870 7.160 6.753 7.120 255,035 +0.26(+3.79%)
Jul 25, 2014 6.740 6.910 6.680 6.860 173,235 +0.13(+1.93%)
Jul 24, 2014 6.490 6.790 6.390 6.730 149,815 +0.22(+3.38%)
Jul 23, 2014 6.510 6.676 6.490 6.510 123,185 -0.01(-0.15%)
Jul 22, 2014 6.440 6.660 6.400 6.520 48,969 +0.10(+1.56%)
Jul 21, 2014 6.380 6.552 6.276 6.420 76,757 -0.03(-0.47%)
Jul 18, 2014 6.280 6.470 6.230 6.450 89,199 +0.14(+2.22%)
Jul 17, 2014 6.280 6.456 6.280 6.310 101,937 -0.03(-0.47%)
Jul 16, 2014 6.450 6.540 6.315 6.340 275,782 -0.09(-1.40%)
Jul 15, 2014 6.600 6.730 6.420 6.430 136,321 -0.19(-2.87%)
Jul 14, 2014 6.520 6.704 6.380 6.620 100,631 +0.16(+2.48%)
Jul 11, 2014 6.380 6.510 6.260 6.460 122,742 +0.04(+0.62%)
Jul 10, 2014 6.350 6.550 6.220 6.420 188,148 -0.13(-1.98%)
Jul 09, 2014 6.420 6.560 6.410 6.550 162,258 +0.13(+2.02%)
Jul 08, 2014 6.580 6.580 6.320 6.420 139,326 -0.19(-2.87%)
Jul 07, 2014 6.740 6.810 6.580 6.610 118,861 -0.19(-2.79%)
Jul 03, 2014 6.680 6.800 6.800 6.800 74,400 +0.13(+1.95%)
Jul 02, 2014 6.510 6.710 6.458 6.670 141,744 +0.14(+2.14%)
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.