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

Cross Ctry Hlthcr (NQ: CCRN )

17.25 -0.64 (-3.60%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 2, 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 (%)
Jan 31, 2012 6.140 6.220 5.920 6.170 100,836 +0.08(+1.31%)
Jan 30, 2012 6.260 6.330 6.050 6.090 76,733 -0.26(-4.09%)
Jan 27, 2012 6.300 6.380 6.250 6.350 154,245 +0.01(+0.16%)
Jan 26, 2012 6.320 6.490 6.250 6.340 85,534 +0.05(+0.79%)
Jan 25, 2012 6.150 6.350 6.090 6.290 99,318 +0.14(+2.28%)
Jan 24, 2012 6.010 6.210 5.800 6.150 116,674 +0.10(+1.65%)
Jan 23, 2012 5.980 6.110 5.840 6.050 26,958 +0.05(+0.83%)
Jan 20, 2012 5.950 6.090 5.910 6.000 72,699 +0.03(+0.50%)
Jan 19, 2012 5.840 6.000 5.810 5.970 242,719 +0.16(+2.75%)
Jan 18, 2012 5.520 5.850 5.510 5.810 127,179 +0.28(+5.06%)
Jan 17, 2012 5.470 5.570 5.400 5.530 246,211 +0.13(+2.41%)
Jan 13, 2012 5.210 5.450 5.210 5.400 101,623 +0.10(+1.89%)
Jan 12, 2012 5.030 5.350 4.950 5.300 94,738 +0.29(+5.79%)
Jan 11, 2012 4.970 5.030 4.910 5.010 131,288 +0.00(+0.00%)
Jan 10, 2012 5.080 5.080 4.920 5.010 135,089 +0.05(+1.01%)
Jan 09, 2012 5.220 5.220 4.950 4.960 147,312 -0.21(-4.06%)
Jan 06, 2012 5.200 5.210 5.110 5.170 77,086 -0.02(-0.39%)
Jan 05, 2012 5.200 5.260 5.050 5.190 136,872 -0.08(-1.52%)
Jan 04, 2012 5.330 5.390 5.250 5.270 160,706 -0.28(-5.05%)
Dec 30, 2011 5.490 5.620 5.470 5.550 123,217 +0.06(+1.09%)
Dec 29, 2011 5.350 5.520 5.330 5.490 107,879 +0.18(+3.39%)
Dec 28, 2011 5.450 5.500 5.290 5.310 38,390 -0.14(-2.57%)
Dec 27, 2011 5.380 5.490 5.330 5.450 38,071 +0.02(+0.37%)
Dec 23, 2011 5.580 5.580 5.370 5.430 103,842 +0.05(+0.93%)
Dec 21, 2011 5.390 5.519 5.240 5.380 137,226 -0.02(-0.37%)
Dec 20, 2011 5.650 5.670 5.380 5.400 253,507 -0.06(-1.10%)
Dec 19, 2011 5.670 5.760 5.430 5.460 86,005 -0.14(-2.50%)
Dec 16, 2011 5.440 5.650 5.320 5.600 340,024 +0.22(+4.09%)
Dec 15, 2011 5.400 5.410 5.250 5.380 69,905 +0.11(+2.09%)
Dec 14, 2011 5.030 5.310 5.030 5.270 130,599 +0.14(+2.73%)
Dec 13, 2011 5.400 5.400 4.870 5.130 134,268 -0.20(-3.75%)
Dec 12, 2011 5.210 5.360 4.890 5.330 85,520 +0.00(+0.00%)
Dec 09, 2011 4.950 5.390 4.930 5.330 88,654 +0.41(+8.33%)
Dec 08, 2011 4.930 5.045 4.870 4.920 112,211 -0.08(-1.60%)
Dec 07, 2011 5.070 5.090 4.930 5.000 140,818 -0.14(-2.72%)
Dec 06, 2011 5.170 5.220 5.000 5.140 60,890 -0.02(-0.39%)
Dec 05, 2011 5.170 5.280 4.980 5.160 113,647 +0.11(+2.18%)
Dec 02, 2011 5.120 5.140 5.000 5.050 88,404 +0.04(+0.80%)
Dec 01, 2011 5.140 5.190 4.980 5.010 102,301 -0.16(-3.09%)
Nov 30, 2011 5.140 5.260 4.950 5.170 244,798 +0.35(+7.26%)
Nov 29, 2011 5.050 5.050 4.650 4.820 90,955 -0.35(-6.77%)
Nov 28, 2011 4.920 5.260 4.820 5.170 109,320 +0.47(+10.00%)
Nov 25, 2011 4.720 4.840 4.640 4.700 48,766 -0.07(-1.47%)
Nov 23, 2011 5.000 5.200 4.750 4.770 81,250 -0.26(-5.17%)
Nov 22, 2011 5.160 5.220 5.000 5.030 70,575 -0.05(-0.98%)
Nov 21, 2011 5.050 5.240 5.050 5.080 116,373 -0.11(-2.12%)
Nov 18, 2011 5.250 5.310 5.151 5.190 83,053 -0.06(-1.14%)
Nov 17, 2011 5.370 5.460 5.220 5.250 104,491 -0.13(-2.42%)
Nov 16, 2011 5.750 5.990 5.340 5.380 120,308 -0.49(-8.35%)
Nov 15, 2011 5.260 5.920 5.240 5.870 81,314 +0.56(+10.55%)
Nov 14, 2011 5.360 5.400 5.260 5.310 67,814 -0.09(-1.67%)
Nov 11, 2011 5.480 5.480 5.360 5.400 113,039 +0.05(+0.93%)
Nov 10, 2011 5.400 5.410 5.164 5.350 96,664 +0.10(+1.90%)
Nov 09, 2011 5.280 5.530 5.220 5.250 122,380 -0.26(-4.72%)
Nov 08, 2011 5.470 5.600 5.380 5.510 118,416 +0.08(+1.47%)
Nov 07, 2011 5.300 5.440 5.211 5.430 99,935 +0.12(+2.26%)
Nov 04, 2011 5.210 5.350 5.130 5.310 98,190 +0.01(+0.19%)
Nov 03, 2011 4.920 5.380 4.920 5.300 198,442 +0.31(+6.21%)
Nov 02, 2011 5.010 5.050 4.860 4.990 80,095 +0.13(+2.67%)
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.