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 (%)
Mar 30, 2012 5.100 5.135 4.982 5.010 174,044 -0.05(-0.99%)
Mar 29, 2012 4.970 5.295 4.970 5.060 498,832 +0.02(+0.40%)
Mar 28, 2012 5.040 5.100 5.000 5.040 314,018 +0.00(+0.00%)
Mar 27, 2012 5.140 5.180 5.020 5.040 133,809 -0.10(-1.95%)
Mar 26, 2012 5.140 5.190 5.065 5.140 213,674 +0.09(+1.78%)
Mar 23, 2012 5.000 5.100 5.000 5.050 99,912 +0.04(+0.80%)
Mar 22, 2012 5.100 5.150 5.000 5.010 160,618 -0.20(-3.84%)
Mar 21, 2012 5.230 5.320 5.180 5.210 63,110 +0.02(+0.39%)
Mar 20, 2012 5.160 5.260 5.150 5.190 91,269 -0.03(-0.57%)
Mar 19, 2012 5.110 5.370 5.100 5.220 105,637 +0.10(+1.95%)
Mar 16, 2012 5.160 5.220 5.020 5.120 158,280 +0.00(+0.00%)
Mar 15, 2012 4.760 5.230 4.550 5.120 90,502 +0.38(+8.02%)
Mar 14, 2012 4.750 4.790 4.590 4.740 96,071 -0.01(-0.21%)
Mar 13, 2012 4.810 4.810 4.660 4.750 140,735 +0.01(+0.21%)
Mar 12, 2012 4.710 4.850 4.680 4.740 67,583 +0.03(+0.64%)
Mar 09, 2012 4.580 4.800 4.560 4.710 789,220 +0.12(+2.61%)
Mar 08, 2012 4.650 4.730 4.530 4.590 119,920 -0.01(-0.22%)
Mar 07, 2012 4.600 4.600 4.400 4.600 316,895 +0.03(+0.66%)
Mar 06, 2012 5.020 5.310 4.560 4.570 353,499 -0.72(-13.61%)
Mar 05, 2012 5.350 5.510 5.280 5.290 108,330 -0.09(-1.67%)
Mar 02, 2012 5.800 5.800 5.380 5.380 145,706 -0.42(-7.24%)
Mar 01, 2012 5.690 5.880 5.690 5.800 169,639 +0.14(+2.47%)
Feb 29, 2012 5.810 6.050 5.660 5.660 89,739 -0.12(-2.08%)
Feb 28, 2012 5.860 5.930 5.720 5.780 58,296 -0.06(-1.03%)
Feb 27, 2012 5.910 5.975 5.830 5.840 70,599 -0.15(-2.50%)
Feb 24, 2012 5.990 6.070 5.980 5.990 56,661 -0.03(-0.50%)
Feb 23, 2012 5.850 6.050 5.790 6.020 124,679 +0.19(+3.26%)
Feb 22, 2012 5.940 6.008 5.760 5.830 54,624 -0.13(-2.18%)
Feb 21, 2012 6.100 6.100 5.840 5.960 183,750 -0.14(-2.30%)
Feb 17, 2012 6.140 6.140 6.010 6.100 117,491 -0.01(-0.16%)
Feb 16, 2012 5.840 6.170 5.810 6.110 154,535 +0.27(+4.62%)
Feb 15, 2012 6.030 6.089 5.800 5.840 70,788 -0.16(-2.67%)
Feb 14, 2012 5.940 6.060 5.890 6.000 63,377 +0.02(+0.33%)
Feb 13, 2012 6.050 6.110 5.960 5.980 86,042 +0.02(+0.34%)
Feb 10, 2012 6.050 6.170 5.950 5.960 123,225 -0.18(-2.93%)
Feb 09, 2012 6.270 6.270 6.080 6.140 88,478 -0.14(-2.23%)
Feb 08, 2012 6.490 6.630 6.250 6.280 113,056 -0.21(-3.24%)
Feb 07, 2012 6.500 6.600 6.420 6.490 49,099 -0.04(-0.61%)
Feb 06, 2012 6.640 6.720 6.480 6.530 51,440 -0.18(-2.68%)
Feb 03, 2012 6.610 6.730 6.520 6.710 134,231 +0.20(+3.07%)
Feb 02, 2012 6.600 6.620 6.420 6.510 124,401 -0.10(-1.51%)
Feb 01, 2012 6.250 6.670 6.180 6.610 134,735 +0.44(+7.13%)
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%)
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.