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 (%)
Apr 30, 2014 7.000 7.110 6.950 7.090 167,642 +0.08(+1.14%)
Apr 29, 2014 7.060 7.140 6.980 7.010 132,431 +0.00(+0.00%)
Apr 28, 2014 7.040 7.220 6.970 7.010 244,054 -0.03(-0.43%)
Apr 25, 2014 7.010 7.142 6.860 7.040 240,636 +0.02(+0.28%)
Apr 24, 2014 7.110 7.130 6.950 7.020 221,887 -0.07(-0.99%)
Apr 23, 2014 7.190 7.288 7.000 7.090 141,623 -0.09(-1.25%)
Apr 22, 2014 7.150 7.300 7.090 7.180 165,955 +0.02(+0.28%)
Apr 21, 2014 7.050 7.180 7.000 7.160 113,117 +0.09(+1.27%)
Apr 17, 2014 6.830 7.070 7.070 7.070 217,100 +0.19(+2.76%)
Apr 16, 2014 6.850 7.000 6.760 6.880 187,131 +0.09(+1.33%)
Apr 15, 2014 6.920 7.050 6.610 6.790 222,035 -0.11(-1.59%)
Apr 14, 2014 7.090 7.201 6.770 6.900 233,620 -0.12(-1.71%)
Apr 11, 2014 7.210 7.270 6.980 7.020 190,109 -0.27(-3.70%)
Apr 10, 2014 7.590 7.590 7.140 7.290 259,685 -0.27(-3.57%)
Apr 09, 2014 7.540 7.570 7.352 7.560 177,161 +0.07(+0.93%)
Apr 08, 2014 7.510 7.830 7.430 7.490 211,494 -0.03(-0.40%)
Apr 07, 2014 8.060 8.320 7.450 7.520 327,102 -0.60(-7.39%)
Apr 04, 2014 8.570 8.570 8.000 8.120 241,160 -0.39(-4.58%)
Apr 03, 2014 8.560 8.620 8.347 8.510 267,667 -0.02(-0.23%)
Apr 02, 2014 8.540 8.618 8.410 8.530 183,936 +0.02(+0.24%)
Apr 01, 2014 8.070 8.570 8.070 8.510 329,746 +0.44(+5.45%)
Mar 31, 2014 8.070 8.200 8.040 8.070 236,516 +0.06(+0.75%)
Mar 28, 2014 8.000 8.330 7.990 8.010 209,551 -0.01(-0.12%)
Mar 27, 2014 8.010 8.215 7.950 8.020 276,625 -0.01(-0.12%)
Mar 26, 2014 8.160 8.230 8.000 8.030 246,254 -0.06(-0.74%)
Mar 25, 2014 8.150 8.375 8.020 8.090 374,530 +0.01(+0.12%)
Mar 24, 2014 8.370 8.400 7.850 8.080 261,827 -0.29(-3.46%)
Mar 21, 2014 8.490 8.580 8.370 8.370 373,407 -0.06(-0.71%)
Mar 20, 2014 8.410 8.480 8.210 8.430 259,222 +0.03(+0.36%)
Mar 19, 2014 8.500 8.525 8.260 8.400 329,774 -0.07(-0.83%)
Mar 18, 2014 8.350 8.480 8.230 8.470 267,098 +0.10(+1.19%)
Mar 17, 2014 8.480 8.525 8.280 8.370 374,136 -0.09(-1.01%)
Mar 14, 2014 8.220 8.470 8.130 8.455 270,138 +0.23(+2.86%)
Mar 13, 2014 8.370 8.370 8.100 8.220 252,693 -0.16(-1.91%)
Mar 12, 2014 8.320 8.395 8.210 8.380 207,269 -0.01(-0.12%)
Mar 11, 2014 8.350 8.465 8.192 8.390 337,536 +0.04(+0.48%)
Mar 10, 2014 8.540 8.550 8.210 8.350 594,362 -0.23(-2.68%)
Mar 07, 2014 8.710 9.120 8.400 8.580 1,032,291 +0.42(+5.15%)
Mar 06, 2014 9.910 10.00 8.110 8.160 2,170,959 -2.30(-21.99%)
Mar 05, 2014 10.52 10.70 10.36 10.46 213,653 -0.04(-0.38%)
Mar 04, 2014 10.83 10.83 10.47 10.50 432,822 -0.20(-1.87%)
Mar 03, 2014 10.30 10.77 10.19 10.70 390,707 +0.30(+2.88%)
Feb 28, 2014 10.40 10.87 10.31 10.40 288,494 +0.04(+0.39%)
Feb 27, 2014 10.47 10.51 10.32 10.36 174,570 -0.15(-1.43%)
Feb 26, 2014 10.39 10.62 10.19 10.51 136,176 +0.18(+1.74%)
Feb 25, 2014 10.38 10.43 10.19 10.33 256,519 -0.09(-0.86%)
Feb 24, 2014 10.40 10.63 10.33 10.42 225,221 +0.04(+0.39%)
Feb 21, 2014 10.67 10.86 10.38 10.38 210,417 -0.23(-2.17%)
Feb 20, 2014 10.44 10.65 10.22 10.61 184,747 +0.14(+1.34%)
Feb 19, 2014 10.60 10.88 10.45 10.47 268,263 -0.20(-1.87%)
Feb 18, 2014 10.53 10.93 10.50 10.67 510,023 +0.17(+1.62%)
Feb 14, 2014 10.45 10.50 10.50 10.50 195,300 +0.06(+0.57%)
Feb 13, 2014 10.31 10.45 10.17 10.44 274,686 +0.05(+0.48%)
Feb 12, 2014 10.09 10.48 10.09 10.39 317,812 +0.29(+2.87%)
Feb 11, 2014 10.10 10.23 9.920 10.10 517,903 +0.01(+0.10%)
Feb 10, 2014 9.750 10.10 9.750 10.09 282,920 +0.09(+0.90%)
Feb 07, 2014 10.32 10.46 9.970 10.00 173,923 -0.26(-2.53%)
Feb 06, 2014 10.07 10.47 10.06 10.26 286,527 +0.25(+2.50%)
Feb 05, 2014 10.30 10.39 9.880 10.01 305,501 -0.38(-3.66%)
Feb 04, 2014 10.46 10.82 10.31 10.39 382,472 +0.00(+0.00%)
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.