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

Cross Ctry Hlthcr (NQ: CCRN )

14.93 -1.48 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 6.620 6.660 6.360 6.485 224,100 -0.17(-2.63%)
Jul 30, 2020 6.570 6.760 6.450 6.660 129,455 -0.04(-0.60%)
Jul 29, 2020 6.650 6.870 6.650 6.700 163,938 +0.05(+0.75%)
Jul 28, 2020 6.470 6.660 6.460 6.650 224,997 +0.14(+2.07%)
Jul 27, 2020 6.580 6.590 6.256 6.515 202,924 -0.10(-1.44%)
Jul 24, 2020 6.660 6.750 6.410 6.610 193,400 -0.05(-0.75%)
Jul 23, 2020 6.750 6.820 6.490 6.660 192,536 -0.04(-0.60%)
Jul 22, 2020 6.640 6.740 6.475 6.700 161,058 +0.04(+0.60%)
Jul 21, 2020 6.090 6.710 6.070 6.660 435,143 +0.59(+9.72%)
Jul 20, 2020 6.140 6.170 5.998 6.070 78,051 -0.10(-1.62%)
Jul 17, 2020 6.170 6.450 6.160 6.170 144,400 -0.02(-0.32%)
Jul 16, 2020 6.240 6.330 6.100 6.190 132,990 -0.12(-1.90%)
Jul 15, 2020 5.900 6.340 5.900 6.310 281,872 +0.53(+9.17%)
Jul 14, 2020 5.770 5.880 5.690 5.780 186,189 +0.00(+0.00%)
Jul 13, 2020 5.870 5.960 5.760 5.780 244,521 -0.06(-1.03%)
Jul 10, 2020 5.700 5.870 5.700 5.840 180,800 +0.14(+2.46%)
Jul 09, 2020 5.850 5.850 5.620 5.700 173,544 -0.15(-2.56%)
Jul 08, 2020 5.770 5.950 5.666 5.850 174,943 +0.03(+0.52%)
Jul 07, 2020 6.080 6.160 5.795 5.820 285,377 -0.33(-5.37%)
Jul 06, 2020 6.080 6.200 5.940 6.150 324,479 +0.20(+3.36%)
Jul 02, 2020 6.060 6.270 5.910 5.950 319,300 -0.05(-0.83%)
Jul 01, 2020 6.140 6.335 5.930 6.000 168,781 -0.16(-2.60%)
Jun 30, 2020 6.150 6.340 6.090 6.160 207,291 -0.03(-0.48%)
Jun 29, 2020 5.750 6.360 5.750 6.190 330,330 +0.50(+8.79%)
Jun 26, 2020 5.940 5.980 5.630 5.690 320,100 -0.24(-4.05%)
Jun 25, 2020 5.660 5.950 5.580 5.930 419,967 +0.23(+4.04%)
Jun 24, 2020 5.700 5.800 5.550 5.700 179,990 -0.05(-0.96%)
Jun 23, 2020 5.770 5.885 5.680 5.755 183,230 +0.01(+0.26%)
Jun 22, 2020 5.570 5.740 5.495 5.740 319,199 +0.15(+2.68%)
Jun 19, 2020 5.810 5.960 5.575 5.590 348,300 -0.17(-2.95%)
Jun 18, 2020 5.850 5.952 5.730 5.760 185,294 -0.14(-2.37%)
Jun 17, 2020 6.200 6.235 5.840 5.900 145,883 -0.27(-4.38%)
Jun 16, 2020 6.040 6.330 5.920 6.170 459,663 +0.45(+7.87%)
Jun 15, 2020 5.590 5.840 5.460 5.720 203,016 +0.02(+0.35%)
Jun 12, 2020 5.970 6.130 5.600 5.700 282,400 -0.05(-0.96%)
Jun 11, 2020 5.705 6.085 5.520 5.755 468,633 -0.44(-7.03%)
Jun 10, 2020 6.500 6.500 6.190 6.190 196,577 -0.30(-4.62%)
Jun 09, 2020 6.550 6.640 6.280 6.490 429,822 -0.12(-1.74%)
Jun 08, 2020 6.630 6.753 6.520 6.605 317,515 +0.11(+1.69%)
Jun 05, 2020 6.500 6.725 6.450 6.495 337,800 +0.21(+3.26%)
Jun 04, 2020 6.150 6.480 6.100 6.290 280,845 +0.14(+2.28%)
Jun 03, 2020 6.150 6.370 6.080 6.150 333,770 +0.07(+1.15%)
Jun 02, 2020 6.160 6.350 6.020 6.080 209,302 -0.06(-0.98%)
Jun 01, 2020 6.130 6.440 6.080 6.140 310,496 +0.07(+1.15%)
May 29, 2020 6.200 6.300 5.852 6.070 971,600 -0.20(-3.19%)
May 28, 2020 6.580 6.750 6.220 6.270 307,780 -0.32(-4.86%)
May 27, 2020 6.860 6.900 6.390 6.590 353,119 -0.11(-1.64%)
May 26, 2020 6.140 6.750 6.096 6.700 474,359 +0.73(+12.23%)
May 22, 2020 6.500 6.500 5.940 5.970 301,700 -0.53(-8.08%)
May 21, 2020 6.100 6.540 6.020 6.495 370,523 +0.30(+4.93%)
May 20, 2020 6.040 6.330 5.795 6.190 407,372 +0.21(+3.51%)
May 19, 2020 6.190 6.490 5.780 5.980 376,969 -0.18(-3.00%)
May 18, 2020 5.830 6.510 5.400 6.165 804,896 +0.97(+18.79%)
May 15, 2020 4.770 5.330 4.770 5.190 508,700 +0.44(+9.26%)
May 14, 2020 5.030 5.100 4.500 4.750 693,480 -0.37(-7.23%)
May 13, 2020 5.930 5.930 5.050 5.120 518,333 -0.80(-13.51%)
May 12, 2020 6.340 6.360 5.870 5.920 433,092 -0.40(-6.25%)
May 11, 2020 5.700 6.400 5.670 6.315 328,782 +0.57(+9.83%)
May 08, 2020 6.120 6.209 5.640 5.750 537,600 -0.53(-8.44%)
May 07, 2020 6.090 6.380 5.980 6.280 247,877 +0.24(+3.97%)
May 06, 2020 6.270 6.270 5.900 6.040 310,036 -0.21(-3.36%)
May 05, 2020 6.230 6.520 6.200 6.250 430,575 +0.13(+2.12%)
May 04, 2020 6.380 6.390 5.990 6.120 286,474 -0.30(-4.67%)
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.