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 (%)
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%)
Jul 01, 2014 6.520 6.780 6.472 6.530 315,477 +0.01(+0.15%)
Jun 30, 2014 6.620 6.620 6.400 6.520 188,588 -0.09(-1.36%)
Jun 27, 2014 6.640 6.730 6.490 6.610 587,882 -0.07(-1.05%)
Jun 26, 2014 6.950 6.950 6.580 6.680 155,483 -0.23(-3.33%)
Jun 25, 2014 6.460 6.930 6.460 6.910 257,596 +0.37(+5.58%)
Jun 24, 2014 6.360 6.610 6.350 6.545 383,431 +0.14(+2.27%)
Jun 23, 2014 6.490 6.510 6.360 6.400 451,937 -0.11(-1.69%)
Jun 20, 2014 6.500 6.730 6.445 6.510 550,171 +0.01(+0.15%)
Jun 19, 2014 6.610 6.610 6.420 6.500 161,411 -0.06(-0.91%)
Jun 18, 2014 6.630 6.720 6.410 6.560 143,300 -0.09(-1.35%)
Jun 17, 2014 6.830 6.860 6.570 6.650 277,251 -0.21(-3.06%)
Jun 16, 2014 6.460 6.890 6.410 6.860 200,731 +0.36(+5.54%)
Jun 13, 2014 6.690 6.900 6.430 6.500 180,985 -0.13(-1.96%)
Jun 12, 2014 6.430 6.680 6.400 6.630 354,710 +0.16(+2.47%)
Jun 11, 2014 6.650 6.730 6.430 6.470 222,007 -0.21(-3.14%)
Jun 10, 2014 6.720 6.760 6.540 6.680 276,043 -0.07(-1.04%)
Jun 06, 2014 6.880 6.880 6.650 6.750 386,550 +0.01(+0.15%)
Jun 05, 2014 6.420 6.840 6.330 6.740 454,219 +0.36(+5.64%)
Jun 04, 2014 6.150 6.440 6.090 6.380 315,264 +0.22(+3.57%)
Jun 03, 2014 5.750 6.190 5.750 6.160 309,299 +0.49(+8.64%)
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.