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 (%)
May 24, 2011 7.330 7.380 7.220 7.280 76,839 -0.02(-0.27%)
May 23, 2011 7.300 7.470 7.300 7.300 80,073 -0.21(-2.80%)
May 20, 2011 7.440 7.600 7.410 7.510 187,615 +0.01(+0.13%)
May 19, 2011 7.630 7.630 7.290 7.500 110,119 -0.05(-0.66%)
May 18, 2011 7.670 7.670 7.510 7.550 94,460 -0.06(-0.79%)
May 17, 2011 7.490 7.660 7.370 7.610 304,288 +0.02(+0.26%)
May 16, 2011 7.470 7.680 7.400 7.590 150,812 +0.03(+0.40%)
May 13, 2011 7.750 7.760 7.380 7.560 164,759 -0.17(-2.20%)
May 12, 2011 7.620 7.800 7.500 7.730 80,733 +0.03(+0.39%)
May 11, 2011 7.770 7.770 7.490 7.700 229,261 -0.12(-1.53%)
May 10, 2011 7.600 7.840 7.450 7.820 99,127 +0.30(+3.99%)
May 09, 2011 7.390 7.630 7.300 7.520 96,161 +0.09(+1.21%)
May 06, 2011 7.290 7.450 7.280 7.430 105,200 +0.29(+4.06%)
May 05, 2011 7.150 7.430 6.960 7.140 187,128 -0.01(-0.14%)
May 04, 2011 7.360 7.400 7.150 7.150 147,113 -0.21(-2.85%)
May 03, 2011 7.230 7.420 7.160 7.360 97,581 +0.10(+1.38%)
May 02, 2011 7.250 7.490 7.140 7.260 128,613 -0.16(-2.16%)
Apr 29, 2011 7.200 7.480 6.990 7.420 120,859 +0.25(+3.49%)
Apr 28, 2011 7.010 7.170 6.880 7.170 77,754 +0.13(+1.85%)
Apr 27, 2011 7.010 7.050 6.890 7.040 30,977 +0.02(+0.28%)
Apr 26, 2011 6.740 7.080 6.580 7.020 838,551 +0.34(+5.09%)
Apr 25, 2011 6.640 6.780 6.520 6.680 110,383 +0.09(+1.37%)
Apr 21, 2011 6.580 6.680 6.380 6.590 170,304 +0.10(+1.54%)
Apr 20, 2011 6.640 6.640 6.470 6.490 70,372 +0.00(+0.00%)
Apr 19, 2011 6.410 6.560 6.400 6.490 73,666 +0.12(+1.88%)
Apr 18, 2011 6.530 6.540 6.340 6.370 101,908 -0.29(-4.35%)
Apr 15, 2011 6.710 6.930 6.640 6.660 94,238 -0.08(-1.19%)
Apr 14, 2011 6.620 6.770 6.620 6.740 80,585 +0.03(+0.45%)
Apr 13, 2011 6.920 6.990 6.620 6.710 142,130 -0.16(-2.33%)
Apr 12, 2011 6.850 7.000 6.830 6.870 87,107 -0.06(-0.87%)
Apr 11, 2011 6.980 7.011 6.860 6.930 93,554 -0.06(-0.86%)
Apr 08, 2011 7.320 7.320 6.890 6.990 78,919 -0.24(-3.32%)
Apr 07, 2011 7.520 7.520 7.230 7.230 67,682 -0.27(-3.60%)
Apr 06, 2011 7.510 7.510 7.380 7.500 66,671 +0.07(+0.94%)
Apr 05, 2011 7.610 7.610 7.410 7.430 52,627 -0.23(-3.00%)
Apr 04, 2011 7.880 7.880 7.570 7.660 57,141 -0.17(-2.17%)
Apr 01, 2011 7.890 7.890 7.760 7.830 87,848 +0.00(+0.00%)
Mar 31, 2011 7.800 7.860 7.762 7.830 123,637 -0.02(-0.25%)
Mar 30, 2011 7.850 7.910 7.720 7.850 235,721 -0.04(-0.51%)
Mar 29, 2011 7.820 7.920 7.700 7.890 59,172 +0.09(+1.15%)
Mar 28, 2011 7.880 7.880 7.790 7.800 68,475 -0.06(-0.76%)
Mar 25, 2011 7.900 7.964 7.850 7.860 48,785 +0.01(+0.13%)
Mar 24, 2011 7.720 7.870 7.520 7.850 67,096 +0.19(+2.48%)
Mar 23, 2011 7.550 7.740 7.390 7.660 81,561 +0.12(+1.59%)
Mar 22, 2011 7.510 7.640 7.390 7.540 60,844 +0.07(+0.94%)
Mar 21, 2011 7.320 7.470 7.120 7.470 63,934 +0.47(+6.71%)
Mar 18, 2011 7.110 7.340 6.870 7.000 217,476 -0.01(-0.14%)
Mar 17, 2011 6.930 7.060 6.770 7.010 75,751 +0.29(+4.32%)
Mar 16, 2011 6.810 6.950 6.720 6.720 92,873 -0.13(-1.90%)
Mar 15, 2011 6.650 7.040 6.520 6.850 74,974 -0.08(-1.15%)
Mar 14, 2011 6.920 7.000 6.840 6.930 58,060 -0.08(-1.14%)
Mar 11, 2011 6.990 7.180 6.950 7.010 102,016 -0.01(-0.14%)
Mar 10, 2011 7.340 7.390 6.910 7.020 118,645 -0.45(-6.02%)
Mar 09, 2011 7.250 8.100 7.250 7.470 152,598 +0.17(+2.33%)
Mar 08, 2011 7.360 7.460 7.250 7.300 87,505 -0.06(-0.82%)
Mar 07, 2011 7.770 7.770 7.260 7.360 46,499 -0.39(-5.03%)
Mar 04, 2011 7.870 7.870 7.570 7.750 251,398 -0.12(-1.52%)
Mar 03, 2011 7.750 7.890 7.720 7.870 63,069 +0.23(+3.01%)
Mar 02, 2011 7.920 7.920 7.560 7.640 53,162 -0.26(-3.29%)
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.