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 (%)
Dec 31, 2014 12.95 12.48 12.48 12.48 238,000 -0.38(-2.95%)
Dec 30, 2014 13.06 13.27 12.77 12.86 194,484 -0.20(-1.53%)
Dec 29, 2014 13.31 13.45 12.94 13.06 292,320 -0.28(-2.10%)
Dec 26, 2014 13.34 13.51 13.26 13.34 241,407 +0.00(+0.00%)
Dec 24, 2014 12.66 13.34 13.34 13.34 311,200 +0.68(+5.37%)
Dec 23, 2014 12.26 12.69 12.11 12.66 210,270 +0.39(+3.18%)
Dec 22, 2014 11.15 12.36 11.13 12.27 311,898 +1.12(+10.04%)
Dec 19, 2014 11.25 11.48 11.09 11.15 919,598 -0.19(-1.68%)
Dec 18, 2014 11.35 11.42 11.05 11.34 220,103 +0.24(+2.16%)
Dec 17, 2014 10.79 11.48 10.64 11.10 351,732 +0.32(+2.97%)
Dec 16, 2014 10.63 11.10 10.50 10.78 276,186 +0.09(+0.84%)
Dec 15, 2014 12.30 12.68 10.67 10.69 171,902 -0.36(-3.26%)
Dec 12, 2014 11.07 11.40 11.04 11.05 154,336 -0.12(-1.07%)
Dec 11, 2014 11.42 11.49 11.15 11.17 306,281 -0.05(-0.45%)
Dec 10, 2014 10.85 11.68 10.68 11.22 585,139 +0.34(+3.12%)
Dec 09, 2014 10.29 10.96 10.11 10.88 148,568 +0.43(+4.11%)
Dec 08, 2014 10.25 10.64 10.00 10.45 295,496 +0.18(+1.75%)
Dec 05, 2014 10.20 10.46 10.12 10.27 206,693 +0.07(+0.69%)
Dec 04, 2014 10.17 10.34 10.03 10.20 133,466 -0.01(-0.10%)
Dec 03, 2014 10.56 10.56 10.17 10.21 129,862 -0.28(-2.67%)
Dec 02, 2014 10.31 10.64 9.978 10.49 109,055 +0.26(+2.54%)
Dec 01, 2014 10.68 10.84 10.21 10.23 121,561 -0.44(-4.12%)
Nov 28, 2014 10.30 10.96 10.26 10.67 188,511 +0.40(+3.89%)
Nov 26, 2014 9.860 10.27 10.27 10.27 91,000 +0.33(+3.32%)
Nov 25, 2014 10.14 10.17 9.880 9.940 78,407 -0.15(-1.49%)
Nov 24, 2014 9.940 10.24 9.880 10.09 91,794 +0.14(+1.41%)
Nov 21, 2014 10.20 10.38 9.890 9.950 138,325 -0.12(-1.19%)
Nov 20, 2014 9.690 10.10 9.530 10.07 107,914 +0.37(+3.81%)
Nov 19, 2014 10.15 10.15 9.618 9.700 107,719 -0.45(-4.43%)
Nov 18, 2014 9.560 10.18 9.360 10.15 188,858 +0.66(+6.95%)
Nov 17, 2014 9.870 9.870 9.450 9.490 123,879 -0.37(-3.75%)
Nov 14, 2014 9.900 9.970 9.550 9.860 101,902 +0.00(+0.00%)
Nov 13, 2014 10.20 10.20 9.760 9.860 117,226 -0.31(-3.05%)
Nov 12, 2014 9.910 10.20 9.910 10.17 114,770 +0.17(+1.70%)
Nov 11, 2014 10.16 10.53 9.970 10.00 187,956 -0.14(-1.38%)
Nov 10, 2014 9.810 10.19 9.570 10.14 506,774 +0.37(+3.79%)
Nov 07, 2014 9.650 9.780 9.453 9.770 117,455 +0.15(+1.56%)
Nov 06, 2014 10.00 10.15 9.250 9.620 160,612 +0.03(+0.31%)
Nov 05, 2014 9.710 9.960 9.550 9.590 139,407 -0.08(-0.83%)
Nov 04, 2014 9.540 9.710 9.520 9.670 87,126 +0.04(+0.42%)
Nov 03, 2014 9.810 9.810 9.420 9.630 141,228 -0.04(-0.41%)
Oct 31, 2014 9.870 9.969 9.550 9.670 313,410 +0.06(+0.62%)
Oct 30, 2014 9.640 9.710 9.500 9.610 132,757 -0.02(-0.21%)
Oct 29, 2014 9.380 9.630 9.300 9.630 191,498 +0.23(+2.45%)
Oct 28, 2014 9.100 9.410 9.010 9.400 121,199 +0.39(+4.33%)
Oct 27, 2014 9.050 9.080 9.120 9.010 133,230 -0.11(-1.21%)
Oct 24, 2014 9.240 9.240 9.090 9.120 72,291 -0.09(-0.98%)
Oct 23, 2014 9.160 9.480 9.110 9.210 121,666 +0.14(+1.54%)
Oct 22, 2014 9.320 9.360 9.000 9.070 94,668 -0.24(-2.58%)
Oct 21, 2014 9.290 9.400 9.090 9.310 115,295 +0.07(+0.76%)
Oct 20, 2014 9.370 9.520 9.120 9.240 128,400 -0.22(-2.33%)
Oct 17, 2014 9.710 9.770 9.290 9.460 127,364 -0.09(-0.94%)
Oct 16, 2014 9.310 9.670 9.030 9.550 233,733 +0.06(+0.63%)
Oct 15, 2014 9.010 9.520 8.880 9.490 138,752 +0.35(+3.83%)
Oct 14, 2014 9.070 9.230 8.930 9.140 205,548 +0.20(+2.24%)
Oct 13, 2014 8.900 9.160 8.900 8.940 172,269 +0.01(+0.11%)
Oct 10, 2014 9.080 9.240 8.910 8.930 145,705 -0.22(-2.40%)
Oct 09, 2014 9.460 9.480 9.110 9.150 119,764 -0.27(-2.87%)
Oct 08, 2014 9.050 9.540 8.950 9.420 331,863 +0.35(+3.86%)
Oct 07, 2014 9.340 9.340 9.000 9.070 135,802 -0.41(-4.32%)
Oct 06, 2014 9.600 9.640 9.310 9.480 96,062 -0.12(-1.25%)
Oct 03, 2014 9.540 9.738 9.400 9.600 238,217 +0.23(+2.45%)
Oct 02, 2014 8.950 9.390 8.800 9.370 234,354 +0.41(+4.58%)
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.