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, 2019 10.29 10.46 10.25 10.30 220,835 -0.02(-0.19%)
Sep 27, 2019 10.51 10.56 10.23 10.32 123,600 -0.16(-1.53%)
Sep 26, 2019 10.65 10.68 10.31 10.48 153,282 -0.16(-1.50%)
Sep 25, 2019 10.54 10.83 10.54 10.64 505,602 +0.11(+1.04%)
Sep 24, 2019 10.69 10.69 10.45 10.53 267,518 -0.12(-1.13%)
Sep 23, 2019 10.55 10.73 10.31 10.65 226,788 +0.10(+0.95%)
Sep 20, 2019 10.72 10.83 10.46 10.55 398,200 -0.14(-1.31%)
Sep 19, 2019 10.50 10.89 10.50 10.69 163,565 +0.26(+2.49%)
Sep 18, 2019 10.49 10.53 10.25 10.43 156,835 -0.03(-0.29%)
Sep 17, 2019 10.50 10.69 10.39 10.46 141,423 -0.04(-0.38%)
Sep 16, 2019 10.55 10.70 10.47 10.50 271,600 -0.08(-0.76%)
Sep 13, 2019 10.66 10.91 10.50 10.58 169,900 -0.03(-0.28%)
Sep 12, 2019 10.82 10.86 10.57 10.61 276,903 -0.15(-1.39%)
Sep 11, 2019 10.99 11.06 10.67 10.76 266,233 -0.22(-2.00%)
Sep 10, 2019 10.56 11.00 10.32 10.98 185,480 +0.42(+3.98%)
Sep 09, 2019 10.13 10.57 10.07 10.56 210,192 +0.48(+4.76%)
Sep 06, 2019 10.20 10.30 10.05 10.08 129,200 -0.06(-0.59%)
Sep 05, 2019 10.25 10.33 10.06 10.14 194,072 +0.00(+0.00%)
Sep 04, 2019 10.36 10.45 10.14 10.14 149,317 -0.12(-1.17%)
Sep 03, 2019 10.22 10.30 10.02 10.26 208,729 +0.01(+0.10%)
Aug 30, 2019 10.29 10.29 10.07 10.25 161,300 +0.01(+0.10%)
Aug 29, 2019 10.29 10.37 10.18 10.24 136,655 +0.07(+0.69%)
Aug 28, 2019 10.02 10.38 9.930 10.17 195,806 +0.12(+1.19%)
Aug 27, 2019 10.24 10.33 9.930 10.05 197,079 -0.13(-1.28%)
Aug 26, 2019 10.17 10.20 9.980 10.18 148,930 +0.16(+1.60%)
Aug 23, 2019 10.36 10.41 9.970 10.02 137,600 -0.35(-3.38%)
Aug 22, 2019 10.43 10.49 10.25 10.37 92,802 +0.03(+0.29%)
Aug 21, 2019 10.21 10.48 10.15 10.34 92,723 +0.20(+1.97%)
Aug 20, 2019 10.12 10.35 10.07 10.14 295,245 +0.07(+0.70%)
Aug 19, 2019 10.14 10.25 10.01 10.07 113,801 +0.05(+0.50%)
Aug 16, 2019 9.670 10.04 9.670 10.02 144,900 +0.43(+4.48%)
Aug 15, 2019 9.320 9.680 9.210 9.590 267,316 +0.20(+2.13%)
Aug 14, 2019 9.350 9.530 9.330 9.390 253,113 -0.19(-1.98%)
Aug 13, 2019 9.760 10.10 9.580 9.580 236,314 -0.20(-2.04%)
Aug 12, 2019 10.02 10.05 9.570 9.780 276,311 -0.13(-1.31%)
Aug 09, 2019 9.980 10.10 9.840 9.910 110,100 -0.09(-0.90%)
Aug 08, 2019 9.860 10.17 9.850 10.00 268,644 +0.18(+1.83%)
Aug 07, 2019 9.460 10.03 9.360 9.820 185,636 +0.23(+2.40%)
Aug 06, 2019 9.140 9.630 9.130 9.590 177,978 +0.41(+4.47%)
Aug 05, 2019 9.020 9.310 8.970 9.180 194,573 -0.07(-0.76%)
Aug 02, 2019 9.660 9.790 9.240 9.250 229,200 -0.38(-3.95%)
Aug 01, 2019 10.24 10.24 9.430 9.630 350,321 +0.14(+1.48%)
Jul 31, 2019 9.720 9.840 9.400 9.490 198,016 -0.23(-2.37%)
Jul 30, 2019 9.420 9.720 9.340 9.720 118,623 +0.19(+1.99%)
Jul 29, 2019 9.700 9.760 9.480 9.530 94,413 -0.12(-1.24%)
Jul 26, 2019 9.550 9.810 9.550 9.650 102,700 +0.14(+1.47%)
Jul 25, 2019 9.390 9.520 9.360 9.510 95,337 +0.09(+0.96%)
Jul 24, 2019 8.940 9.430 8.830 9.420 126,349 +0.47(+5.25%)
Jul 23, 2019 9.050 9.050 8.890 8.950 98,575 -0.07(-0.78%)
Jul 22, 2019 8.950 9.050 8.910 9.020 79,106 +0.11(+1.23%)
Jul 19, 2019 8.940 9.120 8.900 8.910 122,700 -0.10(-1.11%)
Jul 18, 2019 8.980 9.140 8.930 9.010 73,519 +0.04(+0.45%)
Jul 17, 2019 9.010 9.160 8.890 8.970 85,140 -0.08(-0.88%)
Jul 16, 2019 9.110 9.258 9.030 9.050 96,250 -0.05(-0.55%)
Jul 15, 2019 9.170 9.220 9.010 9.100 77,511 -0.05(-0.55%)
Jul 12, 2019 9.250 9.410 8.700 9.150 122,900 -0.05(-0.54%)
Jul 11, 2019 9.070 9.250 9.040 9.200 121,416 +0.20(+2.22%)
Jul 10, 2019 8.820 9.160 8.820 9.000 128,622 +0.22(+2.51%)
Jul 09, 2019 8.930 9.040 8.740 8.780 136,282 -0.23(-2.55%)
Jul 08, 2019 9.080 9.080 8.830 9.010 140,929 -0.08(-0.88%)
Jul 05, 2019 9.100 9.190 8.860 9.090 108,000 -0.04(-0.44%)
Jul 03, 2019 9.280 9.283 8.990 9.130 141,000 -0.12(-1.30%)
Jul 02, 2019 9.420 9.420 9.140 9.250 126,853 -0.08(-0.86%)
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.