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 31, 2018 10.01 10.01 10.01 0 +0.07(+0.70%)
Aug 30, 2018 9.990 10.04 9.890 9.940 157,143 -0.05(-0.50%)
Aug 29, 2018 10.10 10.25 9.975 9.990 156,128 -0.18(-1.77%)
Aug 28, 2018 10.14 10.22 10.06 10.17 153,044 +0.04(+0.39%)
Aug 27, 2018 10.07 10.27 10.02 10.13 164,175 +0.10(+1.00%)
Aug 24, 2018 10.06 10.22 9.970 10.03 204,600 -0.05(-0.50%)
Aug 23, 2018 9.980 10.13 9.860 10.08 215,974 +0.08(+0.80%)
Aug 22, 2018 9.850 10.02 9.810 10.00 250,119 +0.15(+1.52%)
Aug 21, 2018 9.820 10.02 9.790 9.850 258,946 +0.10(+1.03%)
Aug 20, 2018 9.590 9.810 9.570 9.750 311,879 +0.18(+1.88%)
Aug 17, 2018 9.420 9.600 9.320 9.570 244,500 +0.12(+1.27%)
Aug 16, 2018 9.420 9.770 9.240 9.450 397,977 +0.03(+0.32%)
Aug 15, 2018 9.460 9.640 9.400 9.420 202,478 -0.09(-0.95%)
Aug 14, 2018 9.230 9.560 9.200 9.510 218,738 +0.30(+3.26%)
Aug 13, 2018 9.370 9.580 9.110 9.210 340,623 -0.12(-1.29%)
Aug 10, 2018 9.450 9.450 9.110 9.330 402,400 -0.02(-0.21%)
Aug 09, 2018 9.070 9.800 9.070 9.350 500,551 +0.30(+3.31%)
Aug 08, 2018 8.700 9.150 8.688 9.050 461,627 +0.39(+4.50%)
Aug 07, 2018 8.650 8.870 8.470 8.660 657,617 -0.02(-0.23%)
Aug 06, 2018 8.740 8.800 8.330 8.680 562,332 +0.20(+2.36%)
Aug 03, 2018 8.310 8.580 8.070 8.480 673,600 +0.37(+4.56%)
Aug 02, 2018 9.000 9.300 7.410 8.110 1,722,754 -3.75(-31.62%)
Aug 01, 2018 11.79 11.91 11.60 11.86 310,295 +0.13(+1.11%)
Jul 31, 2018 11.67 11.85 11.57 11.73 243,701 +0.12(+1.03%)
Jul 30, 2018 11.70 11.89 11.57 11.61 141,963 -0.12(-1.02%)
Jul 27, 2018 11.96 12.12 11.69 11.73 128,100 -0.20(-1.68%)
Jul 26, 2018 11.80 11.98 11.76 11.93 196,893 +0.17(+1.45%)
Jul 25, 2018 11.75 11.90 11.55 11.76 185,733 +0.01(+0.09%)
Jul 24, 2018 11.89 12.00 11.69 11.75 105,527 -0.11(-0.93%)
Jul 23, 2018 11.79 11.95 11.79 11.86 141,083 +0.03(+0.25%)
Jul 20, 2018 12.00 11.78 11.83 123,820 -0.13(-1.09%)
Jul 19, 2018 11.89 11.97 11.81 11.96 184,108 +0.10(+0.84%)
Jul 18, 2018 11.94 11.99 11.77 11.86 117,494 -0.07(-0.59%)
Jul 17, 2018 11.91 12.07 11.81 11.93 96,583 +0.03(+0.25%)
Jul 16, 2018 11.92 12.07 11.79 11.90 80,736 +0.00(+0.00%)
Jul 13, 2018 11.98 12.03 11.81 11.90 83,508 -0.04(-0.34%)
Jul 12, 2018 12.07 12.13 11.77 11.94 131,682 -0.09(-0.75%)
Jul 11, 2018 12.11 12.75 12.01 12.03 169,443 -0.18(-1.47%)
Jul 10, 2018 12.27 12.57 12.11 12.21 430,932 -0.01(-0.08%)
Jul 09, 2018 12.16 12.31 12.07 12.22 994,698 +0.06(+0.49%)
Jul 06, 2018 11.82 12.23 11.82 12.16 248,678 +0.39(+3.31%)
Jul 05, 2018 11.67 11.82 11.60 11.77 267,046 +0.14(+1.20%)
Jul 03, 2018 11.63 11.63 11.63 0 +0.20(+1.75%)
Jul 02, 2018 11.21 11.43 11.10 11.43 246,426 +0.18(+1.60%)
Jun 29, 2018 11.37 11.44 11.19 11.25 167,893 -0.13(-1.14%)
Jun 28, 2018 11.43 11.47 11.22 11.38 271,305 -0.11(-0.96%)
Jun 27, 2018 11.74 11.75 11.46 11.49 149,125 -0.28(-2.38%)
Jun 26, 2018 11.82 11.87 11.69 11.77 163,629 -0.09(-0.76%)
Jun 25, 2018 12.08 12.14 11.80 11.86 241,665 -0.22(-1.82%)
Jun 22, 2018 12.47 12.53 12.02 12.08 997,097 -0.33(-2.66%)
Jun 21, 2018 12.63 12.71 12.38 12.41 340,542 -0.18(-1.43%)
Jun 20, 2018 12.66 12.74 12.49 12.59 341,817 +0.07(+0.56%)
Jun 19, 2018 12.34 12.71 12.23 12.52 502,092 +0.17(+1.38%)
Jun 18, 2018 12.43 12.43 12.00 12.35 699,249 -0.09(-0.72%)
Jun 15, 2018 12.52 12.45 12.44 552,892 -0.01(-0.08%)
Jun 14, 2018 12.05 12.56 11.98 12.45 904,211 +0.45(+3.75%)
Jun 13, 2018 11.80 12.18 11.80 12.00 450,100 +0.22(+1.87%)
Jun 12, 2018 11.95 12.04 11.74 11.78 335,499 -0.11(-0.93%)
Jun 11, 2018 11.90 11.99 11.61 11.89 910,622 +0.00(+0.00%)
Jun 08, 2018 11.84 12.04 11.84 11.89 106,117 +0.03(+0.25%)
Jun 07, 2018 11.87 11.94 11.65 11.86 174,277 -0.02(-0.17%)
Jun 06, 2018 12.25 12.31 11.82 11.88 212,298 -0.40(-3.26%)
Jun 05, 2018 12.45 12.51 12.25 12.28 157,143 -0.17(-1.37%)
Jun 04, 2018 12.20 12.51 12.19 12.45 520,937 +0.26(+2.13%)
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.