Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.90 16.98 16.59 16.61 122,100 -0.32(-1.89%)
May 27, 2004 16.94 17.13 16.51 16.93 206,800 -0.07(-0.41%)
May 26, 2004 17.35 17.38 16.96 17.00 174,500 -0.29(-1.68%)
May 25, 2004 17.08 17.36 17.00 17.29 139,100 +0.18(+1.05%)
May 24, 2004 17.05 17.39 16.94 17.11 218,600 +0.12(+0.71%)
May 21, 2004 17.13 17.13 16.70 16.99 149,700 -0.03(-0.18%)
May 20, 2004 17.16 17.21 16.93 17.02 66,400 -0.19(-1.10%)
May 19, 2004 17.15 17.40 16.93 17.21 229,000 +0.24(+1.41%)
May 18, 2004 16.22 17.03 16.22 16.97 223,500 +0.62(+3.79%)
May 17, 2004 16.91 16.95 16.11 16.35 265,700 -0.65(-3.82%)
May 14, 2004 16.91 17.23 16.65 17.00 135,500 +0.08(+0.47%)
May 13, 2004 17.51 17.51 16.87 16.92 121,000 -0.58(-3.31%)
May 12, 2004 17.24 17.50 16.65 17.50 165,400 +0.23(+1.33%)
May 11, 2004 16.70 17.37 16.67 17.27 162,500 +0.58(+3.48%)
May 10, 2004 16.92 17.32 16.63 16.69 342,600 -0.25(-1.48%)
May 07, 2004 17.09 17.64 16.81 16.94 334,400 -0.13(-0.76%)
May 06, 2004 16.18 17.40 16.12 17.07 324,900 +0.85(+5.24%)
May 05, 2004 16.19 16.70 15.99 16.22 251,600 -0.04(-0.25%)
May 04, 2004 16.06 16.40 16.06 16.26 328,900 +0.17(+1.06%)
May 03, 2004 16.50 16.63 16.09 16.09 635,000 -0.40(-2.43%)
Apr 30, 2004 16.81 16.81 16.24 16.49 571,600 -0.27(-1.61%)
Apr 29, 2004 17.15 17.43 16.76 16.76 205,800 -0.35(-2.05%)
Apr 28, 2004 17.85 17.85 17.00 17.11 148,000 -0.52(-2.95%)
Apr 27, 2004 17.69 17.98 17.42 17.63 112,100 -0.07(-0.40%)
Apr 26, 2004 17.86 17.98 17.59 17.70 241,700 -0.25(-1.39%)
Apr 23, 2004 18.23 18.34 17.64 17.95 213,300 -0.49(-2.66%)
Apr 22, 2004 17.90 18.47 17.86 18.44 223,400 +0.59(+3.31%)
Apr 21, 2004 17.10 17.90 17.06 17.85 377,900 +0.77(+4.51%)
Apr 20, 2004 17.45 17.51 17.01 17.08 94,700 -0.29(-1.67%)
Apr 19, 2004 17.03 17.64 16.69 17.37 235,100 +0.33(+1.94%)
Apr 16, 2004 16.42 17.14 16.33 17.04 162,400 +0.65(+3.97%)
Apr 15, 2004 16.75 16.94 16.26 16.39 350,400 -0.36(-2.15%)
Apr 14, 2004 16.69 16.83 16.51 16.75 176,300 +0.00(+0.00%)
Apr 13, 2004 17.01 17.13 16.53 16.75 117,900 -0.31(-1.82%)
Apr 12, 2004 16.75 17.59 16.75 17.06 123,800 +0.24(+1.43%)
Apr 08, 2004 17.13 17.25 16.81 16.82 52,200 -0.28(-1.64%)
Apr 07, 2004 17.32 17.44 17.06 17.10 81,400 -0.20(-1.16%)
Apr 06, 2004 17.59 17.60 17.30 17.30 56,400 -0.23(-1.31%)
Apr 05, 2004 17.30 17.57 17.14 17.53 52,500 +0.20(+1.15%)
Apr 02, 2004 17.15 17.60 17.15 17.33 178,200 +0.19(+1.11%)
Apr 01, 2004 16.69 17.15 16.69 17.14 124,800 +0.48(+2.88%)
Mar 31, 2004 16.54 16.86 16.37 16.66 241,800 +0.30(+1.83%)
Mar 30, 2004 16.25 16.55 16.21 16.36 168,000 +0.11(+0.68%)
Mar 29, 2004 15.99 16.38 15.99 16.25 299,900 +0.30(+1.88%)
Mar 26, 2004 15.95 16.15 15.89 15.95 114,200 +0.05(+0.31%)
Mar 25, 2004 15.80 16.12 15.74 15.90 188,700 +0.16(+1.02%)
Mar 24, 2004 15.96 15.98 15.73 15.74 343,000 -0.23(-1.44%)
Mar 23, 2004 15.95 16.07 15.82 15.97 185,900 +0.13(+0.82%)
Mar 22, 2004 16.28 16.28 15.84 15.84 190,400 -0.50(-3.06%)
Mar 19, 2004 16.39 16.39 16.13 16.34 304,600 -0.06(-0.37%)
Mar 18, 2004 16.83 16.83 16.31 16.40 206,400 -0.45(-2.67%)
Mar 17, 2004 16.73 17.15 16.72 16.85 242,200 +0.19(+1.14%)
Mar 16, 2004 16.72 16.96 16.65 16.66 108,200 +0.00(+0.00%)
Mar 15, 2004 17.30 17.30 16.66 16.66 128,700 -0.71(-4.09%)
Mar 12, 2004 16.90 17.37 16.78 17.37 146,200 +0.47(+2.78%)
Mar 11, 2004 17.00 17.35 16.90 16.90 150,800 -0.10(-0.59%)
Mar 10, 2004 17.08 17.29 16.97 17.00 163,500 -0.10(-0.58%)
Mar 09, 2004 17.62 17.77 17.02 17.10 194,700 -0.53(-3.01%)
Mar 08, 2004 17.84 17.98 17.36 17.63 256,300 -0.25(-1.40%)
Mar 05, 2004 17.79 18.35 17.55 17.88 136,600 -0.02(-0.11%)
Mar 04, 2004 18.05 18.05 17.79 17.90 146,000 +0.00(+0.00%)
Mar 03, 2004 17.38 18.00 17.38 17.90 381,300 +0.45(+2.58%)
Mar 02, 2004 17.50 17.89 17.27 17.45 136,700 -0.14(-0.80%)
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.