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

Cross Ctry Hlthcr (NQ: CCRN )

14.93 -1.48 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 8.870 8.870 8.870 265,429 +0.06(+0.68%)
Dec 30, 2020 8.970 9.030 8.710 8.810 265,429 -0.16(-1.78%)
Dec 29, 2020 8.990 9.190 8.800 8.970 270,246 -0.15(-1.64%)
Dec 28, 2020 9.140 9.390 9.083 9.120 337,410 +0.02(+0.22%)
Dec 24, 2020 9.000 9.240 8.975 9.100 82,400 +0.15(+1.68%)
Dec 23, 2020 8.810 9.140 8.780 8.950 253,327 +0.17(+1.94%)
Dec 22, 2020 9.275 9.275 8.780 8.780 259,918 -0.21(-2.34%)
Dec 21, 2020 9.000 9.130 8.850 8.990 339,632 -0.12(-1.32%)
Dec 18, 2020 9.630 9.700 9.110 9.110 694,000 -0.46(-4.81%)
Dec 17, 2020 9.710 9.780 9.300 9.570 347,721 -0.10(-1.03%)
Dec 16, 2020 9.850 9.900 9.450 9.670 346,835 -0.09(-0.92%)
Dec 15, 2020 9.370 9.770 9.170 9.760 363,701 +0.43(+4.61%)
Dec 14, 2020 9.360 9.800 9.230 9.330 338,161 +0.16(+1.74%)
Dec 11, 2020 9.380 9.440 8.990 9.170 331,000 -0.18(-1.93%)
Dec 10, 2020 9.090 9.480 8.940 9.350 295,250 +0.26(+2.86%)
Dec 09, 2020 9.220 9.270 8.790 9.090 259,402 -0.05(-0.55%)
Dec 08, 2020 8.830 9.160 8.830 9.140 332,284 +0.26(+2.93%)
Dec 07, 2020 9.040 9.040 8.600 8.880 199,521 -0.15(-1.66%)
Dec 04, 2020 8.990 9.090 8.590 9.030 290,400 +0.14(+1.57%)
Dec 03, 2020 8.910 9.160 8.720 8.890 300,679 +0.17(+1.95%)
Dec 02, 2020 8.660 8.820 8.430 8.720 230,605 +0.09(+1.04%)
Dec 01, 2020 8.900 9.100 8.520 8.630 259,204 -0.07(-0.80%)
Nov 30, 2020 9.270 9.390 8.600 8.700 374,345 -0.69(-7.35%)
Nov 27, 2020 9.500 9.500 8.940 9.390 251,100 +0.07(+0.75%)
Nov 25, 2020 9.450 9.500 9.000 9.320 507,400 +0.37(+4.13%)
Nov 24, 2020 8.240 9.170 8.220 8.950 554,554 +0.74(+9.01%)
Nov 23, 2020 8.240 8.490 8.010 8.210 384,392 +0.49(+6.35%)
Nov 20, 2020 7.890 7.999 7.600 7.720 275,900 -0.32(-3.98%)
Nov 19, 2020 8.450 8.660 7.800 8.040 467,277 -0.43(-5.08%)
Nov 18, 2020 8.687 8.885 8.400 8.470 472,781 -0.05(-0.59%)
Nov 17, 2020 7.640 8.750 7.420 8.520 1,122,660 +0.82(+10.65%)
Nov 16, 2020 8.130 8.340 7.630 7.700 227,405 -0.23(-2.90%)
Nov 13, 2020 8.010 8.150 7.690 7.930 179,900 +0.00(+0.00%)
Nov 12, 2020 7.670 8.400 7.600 7.930 265,376 +0.24(+3.12%)
Nov 11, 2020 8.160 8.160 7.430 7.690 230,140 -0.46(-5.64%)
Nov 10, 2020 8.160 8.410 8.040 8.150 181,978 +0.14(+1.75%)
Nov 09, 2020 7.655 8.510 7.424 8.010 311,002 +0.66(+8.98%)
Nov 06, 2020 7.800 7.980 7.270 7.350 221,200 -0.50(-6.37%)
Nov 05, 2020 9.320 9.320 7.600 7.850 581,607 +0.00(+0.00%)
Nov 04, 2020 8.070 8.220 7.510 7.850 330,544 -0.41(-4.96%)
Nov 03, 2020 8.020 8.420 7.990 8.260 219,416 +0.31(+3.90%)
Nov 02, 2020 8.020 8.130 7.630 7.950 188,705 +0.10(+1.27%)
Oct 30, 2020 7.650 8.220 7.480 7.850 346,300 +0.72(+10.10%)
Oct 29, 2020 6.840 7.170 6.760 7.130 114,971 +0.24(+3.48%)
Oct 28, 2020 6.770 7.050 6.650 6.890 223,213 -0.13(-1.85%)
Oct 27, 2020 7.370 7.445 6.890 7.020 232,768 -0.37(-5.01%)
Oct 26, 2020 7.650 7.780 7.220 7.390 143,875 -0.26(-3.40%)
Oct 23, 2020 7.600 7.900 7.410 7.650 200,300 +0.11(+1.46%)
Oct 22, 2020 7.530 7.700 7.330 7.540 152,028 +0.00(+0.00%)
Oct 21, 2020 7.150 7.600 7.090 7.540 126,797 +0.39(+5.45%)
Oct 20, 2020 7.170 7.290 6.980 7.150 309,626 +0.00(+0.00%)
Oct 19, 2020 7.380 7.390 7.040 7.150 95,378 -0.23(-3.12%)
Oct 16, 2020 7.510 7.730 7.350 7.380 211,600 -0.16(-2.12%)
Oct 15, 2020 7.240 7.550 7.090 7.540 158,028 +0.25(+3.36%)
Oct 14, 2020 7.390 7.540 7.230 7.295 181,217 -0.04(-0.48%)
Oct 13, 2020 7.390 7.440 7.060 7.330 231,592 -0.08(-1.08%)
Oct 12, 2020 7.330 7.490 7.210 7.410 171,895 +0.14(+1.93%)
Oct 09, 2020 6.870 7.390 6.870 7.270 185,700 +0.45(+6.60%)
Oct 08, 2020 6.750 6.880 6.670 6.820 221,634 +0.12(+1.79%)
Oct 07, 2020 6.530 6.750 6.450 6.700 145,886 +0.21(+3.24%)
Oct 06, 2020 6.720 6.880 6.490 6.490 165,374 -0.16(-2.41%)
Oct 05, 2020 6.250 6.720 6.220 6.650 154,592 +0.47(+7.61%)
Oct 02, 2020 6.130 6.365 6.070 6.180 139,200 -0.11(-1.75%)
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.