Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.72 +0.29 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.63 10.81 10.41 10.62 135,829 -0.06(-0.56%)
May 28, 2015 10.66 10.69 10.56 10.68 61,475 -0.01(-0.09%)
May 27, 2015 10.52 10.73 10.34 10.69 140,840 +0.22(+2.10%)
May 26, 2015 10.40 10.56 10.31 10.47 162,834 +0.02(+0.19%)
May 22, 2015 10.75 10.45 10.45 10.45 110,900 -0.30(-2.79%)
May 21, 2015 10.69 10.91 10.51 10.75 138,241 +0.03(+0.28%)
May 20, 2015 10.83 10.83 10.58 10.72 95,976 -0.11(-1.02%)
May 19, 2015 10.80 10.96 10.72 10.83 91,564 +0.00(+0.00%)
May 18, 2015 10.67 10.93 10.66 10.83 93,913 +0.12(+1.12%)
May 15, 2015 10.74 10.96 10.61 10.71 104,295 -0.03(-0.28%)
May 14, 2015 10.80 10.93 10.68 10.74 120,428 +0.00(+0.00%)
May 13, 2015 10.59 10.92 10.59 10.74 160,214 +0.21(+1.99%)
May 12, 2015 10.45 10.61 10.37 10.53 183,335 +0.05(+0.48%)
May 11, 2015 10.48 10.48 10.33 10.48 165,759 -0.04(-0.38%)
May 08, 2015 10.55 11.21 10.40 10.52 308,351 +0.13(+1.25%)
May 07, 2015 10.87 10.87 9.820 10.39 551,247 -0.70(-6.31%)
May 06, 2015 10.87 11.13 10.73 11.09 168,228 +0.20(+1.84%)
May 05, 2015 10.88 11.02 10.74 10.89 179,878 -0.06(-0.55%)
May 04, 2015 10.85 11.10 10.82 10.95 185,209 +0.11(+1.01%)
May 01, 2015 11.14 11.26 10.76 10.84 131,570 -0.26(-2.34%)
Apr 30, 2015 11.52 11.64 10.93 11.10 218,884 -0.49(-4.23%)
Apr 29, 2015 11.55 11.97 11.52 11.59 195,131 -0.02(-0.17%)
Apr 28, 2015 11.25 11.90 11.20 11.61 145,970 +0.36(+3.20%)
Apr 27, 2015 11.68 11.80 11.12 11.25 176,411 -0.35(-3.02%)
Apr 24, 2015 11.54 11.63 11.44 11.60 81,812 +0.07(+0.61%)
Apr 23, 2015 11.10 11.58 11.10 11.53 113,361 +0.43(+3.87%)
Apr 22, 2015 11.05 11.14 10.85 11.10 104,026 +0.01(+0.09%)
Apr 21, 2015 11.30 11.39 11.00 11.09 72,936 -0.18(-1.60%)
Apr 20, 2015 11.21 11.37 11.10 11.27 118,768 +0.17(+1.53%)
Apr 17, 2015 10.86 11.15 10.83 11.10 137,379 +0.11(+1.00%)
Apr 16, 2015 10.91 11.04 10.76 10.99 85,887 +0.05(+0.46%)
Apr 15, 2015 10.95 11.05 10.89 10.94 137,445 +0.04(+0.37%)
Apr 14, 2015 11.01 11.11 10.88 10.90 127,540 -0.11(-1.00%)
Apr 13, 2015 11.23 11.25 10.73 11.01 206,210 -0.25(-2.22%)
Apr 10, 2015 11.38 11.47 11.19 11.26 187,847 -0.13(-1.14%)
Apr 09, 2015 11.73 11.77 11.14 11.39 282,136 -0.38(-3.23%)
Apr 08, 2015 11.66 11.83 11.57 11.77 159,831 +0.09(+0.77%)
Apr 07, 2015 11.82 12.00 11.67 11.68 187,741 -0.11(-0.93%)
Apr 06, 2015 11.87 12.07 11.64 11.79 190,094 -0.18(-1.50%)
Apr 02, 2015 12.26 11.97 11.97 11.97 172,800 -0.22(-1.80%)
Apr 01, 2015 11.86 12.34 11.82 12.19 251,628 +0.33(+2.78%)
Mar 31, 2015 12.09 12.20 11.66 11.86 252,198 -0.31(-2.55%)
Mar 30, 2015 12.09 12.22 11.92 12.17 213,443 +0.18(+1.50%)
Mar 27, 2015 11.78 12.14 11.57 11.99 294,228 +0.28(+2.39%)
Mar 26, 2015 11.57 11.86 11.48 11.71 131,089 +0.06(+0.52%)
Mar 25, 2015 11.98 12.14 11.59 11.65 414,092 -0.36(-3.00%)
Mar 24, 2015 11.80 12.08 11.65 12.01 236,281 +0.15(+1.26%)
Mar 23, 2015 11.57 12.07 11.54 11.86 227,891 +0.24(+2.07%)
Mar 20, 2015 11.45 12.09 11.22 11.62 509,382 +0.21(+1.84%)
Mar 19, 2015 10.78 11.46 10.67 11.41 245,460 +0.55(+5.06%)
Mar 18, 2015 10.38 11.00 10.28 10.86 269,625 +0.41(+3.92%)
Mar 17, 2015 10.54 10.64 10.40 10.45 185,052 -0.09(-0.85%)
Mar 16, 2015 10.68 10.81 10.42 10.54 154,467 -0.04(-0.38%)
Mar 13, 2015 10.65 10.75 10.40 10.58 183,923 -0.06(-0.56%)
Mar 12, 2015 10.86 11.01 10.30 10.64 309,607 -0.13(-1.21%)
Mar 11, 2015 10.95 11.08 10.70 10.77 271,706 -0.16(-1.46%)
Mar 10, 2015 10.17 10.98 10.17 10.93 295,411 +0.55(+5.30%)
Mar 09, 2015 11.00 11.13 10.06 10.38 914,348 -0.63(-5.72%)
Mar 06, 2015 11.11 11.35 10.93 11.01 319,961 +0.05(+0.46%)
Mar 05, 2015 11.10 11.54 10.81 10.96 837,975 -1.23(-10.09%)
Mar 04, 2015 12.02 12.36 11.92 12.19 243,274 +0.06(+0.49%)
Mar 03, 2015 12.36 12.38 11.92 12.13 202,022 -0.17(-1.38%)
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.