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 (%)
Dec 31, 2010 8.710 8.750 8.460 8.470 64,341 -0.28(-3.20%)
Dec 30, 2010 8.890 8.932 8.750 8.750 108,681 -0.12(-1.35%)
Dec 29, 2010 8.900 8.950 8.850 8.870 20,803 +0.02(+0.23%)
Dec 28, 2010 8.900 8.960 8.780 8.850 46,869 -0.06(-0.67%)
Dec 27, 2010 8.890 9.030 8.880 8.910 37,980 -0.01(-0.11%)
Dec 23, 2010 9.060 9.070 8.850 8.920 25,924 -0.15(-1.65%)
Dec 22, 2010 9.240 9.320 8.940 9.070 84,731 -0.12(-1.31%)
Dec 21, 2010 8.990 9.320 8.760 9.190 72,378 +0.22(+2.45%)
Dec 20, 2010 8.750 9.320 8.750 8.970 114,817 +0.24(+2.75%)
Dec 17, 2010 8.550 9.070 8.480 8.730 341,058 +0.20(+2.34%)
Dec 16, 2010 8.030 8.550 7.930 8.530 54,240 +0.51(+6.36%)
Dec 15, 2010 8.000 8.120 7.910 8.020 101,115 +0.03(+0.38%)
Dec 14, 2010 8.000 8.080 7.880 7.990 46,862 +0.04(+0.50%)
Dec 13, 2010 7.920 8.020 7.740 7.950 64,860 +0.03(+0.38%)
Dec 10, 2010 7.720 7.950 7.610 7.920 55,650 +0.22(+2.86%)
Dec 09, 2010 7.730 7.730 7.620 7.700 59,523 +0.02(+0.26%)
Dec 08, 2010 7.720 7.720 7.610 7.680 59,276 -0.01(-0.13%)
Dec 07, 2010 7.790 7.790 7.620 7.690 74,755 -0.03(-0.39%)
Dec 06, 2010 7.650 7.750 7.530 7.720 40,402 +0.03(+0.39%)
Dec 03, 2010 7.650 7.715 7.570 7.690 60,686 -0.02(-0.26%)
Dec 02, 2010 7.780 7.835 7.680 7.710 55,624 -0.05(-0.64%)
Dec 01, 2010 7.870 7.980 7.620 7.760 108,606 +0.08(+1.04%)
Nov 30, 2010 7.660 7.750 7.480 7.680 89,367 -0.10(-1.29%)
Nov 29, 2010 7.510 7.810 7.389 7.780 32,712 +0.22(+2.91%)
Nov 26, 2010 7.610 7.640 7.550 7.560 25,681 -0.08(-1.05%)
Nov 24, 2010 7.370 7.640 7.640 7.640 64,005 +0.36(+4.95%)
Nov 23, 2010 7.210 7.370 7.210 7.280 25,835 -0.07(-0.95%)
Nov 22, 2010 7.150 7.430 7.100 7.350 39,743 +0.15(+2.08%)
Nov 19, 2010 7.200 7.290 7.020 7.200 75,529 +0.01(+0.14%)
Nov 18, 2010 7.050 7.270 7.040 7.190 81,827 +0.25(+3.60%)
Nov 17, 2010 6.980 7.080 6.890 6.940 29,063 -0.04(-0.57%)
Nov 16, 2010 6.880 7.020 6.790 6.980 87,088 +0.05(+0.72%)
Nov 15, 2010 7.130 7.130 6.890 6.930 34,397 -0.16(-2.26%)
Nov 12, 2010 7.040 7.220 6.980 7.090 62,855 -0.06(-0.84%)
Nov 11, 2010 7.200 7.270 7.020 7.150 37,674 -0.15(-2.05%)
Nov 10, 2010 7.120 7.330 7.090 7.300 104,197 +0.20(+2.82%)
Nov 09, 2010 7.280 7.280 7.020 7.100 53,594 -0.15(-2.07%)
Nov 08, 2010 7.210 7.260 7.090 7.250 54,520 -0.02(-0.28%)
Nov 05, 2010 7.710 7.710 7.170 7.270 68,388 -0.39(-5.09%)
Nov 04, 2010 7.190 7.760 7.000 7.660 138,728 +0.65(+9.27%)
Nov 03, 2010 6.810 7.145 6.810 7.010 81,977 +0.19(+2.79%)
Nov 02, 2010 6.850 6.870 6.620 6.820 140,275 -0.03(-0.44%)
Nov 01, 2010 7.320 7.320 6.660 6.850 84,750 -0.45(-6.16%)
Oct 29, 2010 7.480 7.670 7.290 7.300 46,866 -0.20(-2.67%)
Oct 28, 2010 7.470 7.760 7.380 7.500 45,832 +0.13(+1.76%)
Oct 27, 2010 7.460 7.540 7.160 7.370 53,146 -0.38(-4.90%)
Oct 25, 2010 7.660 7.940 7.517 7.750 29,897 +0.16(+2.11%)
Oct 22, 2010 7.640 7.650 7.410 7.590 38,308 +0.08(+1.07%)
Oct 21, 2010 7.590 7.650 7.240 7.510 52,244 -0.01(-0.13%)
Oct 20, 2010 7.510 7.740 7.250 7.520 44,053 +0.09(+1.21%)
Oct 19, 2010 7.440 7.630 7.191 7.430 78,368 -0.12(-1.59%)
Oct 18, 2010 7.440 7.610 7.440 7.550 43,108 +0.16(+2.17%)
Oct 15, 2010 7.310 7.680 7.300 7.390 115,103 +0.21(+2.92%)
Oct 14, 2010 6.910 7.200 6.910 7.180 45,983 +0.24(+3.46%)
Oct 13, 2010 6.810 7.080 6.770 6.940 103,107 +0.16(+2.36%)
Oct 12, 2010 6.910 6.910 6.740 6.780 42,879 -0.14(-2.02%)
Oct 11, 2010 7.100 7.190 6.920 6.920 46,528 -0.19(-2.67%)
Oct 08, 2010 6.930 7.280 6.800 7.110 83,218 +0.20(+2.89%)
Oct 07, 2010 7.010 7.010 6.750 6.910 52,239 -0.01(-0.14%)
Oct 06, 2010 7.110 7.110 6.750 6.920 75,920 -0.19(-2.67%)
Oct 05, 2010 6.720 7.210 6.650 7.110 134,183 +0.48(+7.24%)
Oct 04, 2010 7.100 7.140 6.630 6.630 57,450 -0.50(-7.01%)
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.