Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.32 22.64 22.02 22.32 840,024 +0.16(+0.72%)
Mar 30, 2023 23.49 23.52 22.11 22.16 726,942 -1.03(-4.44%)
Mar 29, 2023 23.90 23.91 23.08 23.19 386,102 -0.54(-2.28%)
Mar 28, 2023 23.92 24.06 23.60 23.73 380,450 -0.20(-0.84%)
Mar 27, 2023 23.18 23.99 23.17 23.93 480,481 +1.12(+4.91%)
Mar 24, 2023 22.63 23.17 22.58 22.81 372,534 -0.04(-0.18%)
Mar 23, 2023 22.68 23.10 22.48 22.85 518,922 +0.40(+1.78%)
Mar 22, 2023 23.20 23.41 22.44 22.45 373,028 -0.70(-3.02%)
Mar 21, 2023 23.17 23.69 22.89 23.15 406,238 +0.47(+2.07%)
Mar 20, 2023 22.47 23.16 22.11 22.68 653,773 +0.34(+1.52%)
Mar 17, 2023 23.10 23.42 22.27 22.34 1,464,273 -0.86(-3.71%)
Mar 16, 2023 23.16 23.52 22.87 23.20 428,907 -0.21(-0.90%)
Mar 15, 2023 23.06 23.74 22.67 23.41 699,541 -0.02(-0.09%)
Mar 14, 2023 24.10 24.70 23.33 23.43 573,233 -0.23(-0.97%)
Mar 13, 2023 24.27 24.55 23.37 23.66 606,287 -0.86(-3.51%)
Mar 10, 2023 26.08 26.08 24.19 24.52 912,316 -0.84(-3.31%)
Mar 09, 2023 25.36 25.92 24.91 25.36 702,144 +0.00(+0.00%)
Mar 08, 2023 25.07 25.42 24.95 25.36 645,808 +0.43(+1.72%)
Mar 07, 2023 25.32 25.66 24.50 24.93 879,934 -0.41(-1.62%)
Mar 06, 2023 25.59 25.89 25.17 25.34 858,663 -0.25(-0.98%)
Mar 03, 2023 25.63 25.99 25.52 25.59 652,931 -0.04(-0.16%)
Mar 02, 2023 26.05 26.88 25.54 25.63 899,306 -1.02(-3.83%)
Mar 01, 2023 26.54 27.12 26.17 26.65 684,947 +0.20(+0.76%)
Feb 28, 2023 26.97 27.36 25.66 26.45 1,052,301 -0.68(-2.51%)
Feb 27, 2023 26.19 28.00 26.19 27.13 1,217,899 +1.10(+4.23%)
Feb 24, 2023 24.57 26.22 24.33 26.03 1,149,943 +1.22(+4.92%)
Feb 23, 2023 25.02 25.92 24.09 24.81 1,390,685 -1.70(-6.41%)
Feb 22, 2023 26.22 27.20 26.21 26.51 836,636 +0.23(+0.88%)
Feb 21, 2023 25.44 26.50 25.02 26.28 528,220 +0.68(+2.66%)
Feb 17, 2023 26.83 26.89 25.59 25.60 705,776 -1.57(-5.78%)
Feb 16, 2023 26.32 27.41 26.29 27.17 610,337 +0.74(+2.78%)
Feb 15, 2023 25.82 26.58 25.47 26.43 509,696 +0.45(+1.75%)
Feb 14, 2023 26.17 26.59 25.80 25.98 432,078 -0.30(-1.14%)
Feb 13, 2023 25.80 26.76 25.65 26.28 552,526 +0.48(+1.86%)
Feb 10, 2023 25.95 26.54 25.43 25.80 839,493 -0.32(-1.23%)
Feb 09, 2023 27.59 28.08 25.72 26.12 1,161,699 -1.13(-4.15%)
Feb 08, 2023 29.31 29.39 27.18 27.25 1,164,646 -2.32(-7.85%)
Feb 07, 2023 30.45 31.15 28.49 29.57 854,126 -0.90(-2.95%)
Feb 06, 2023 30.96 31.82 29.88 30.47 599,594 -0.51(-1.65%)
Feb 03, 2023 29.80 31.24 29.52 30.98 717,727 +1.07(+3.58%)
Feb 02, 2023 28.92 30.10 28.72 29.91 561,615 +0.93(+3.21%)
Feb 01, 2023 27.62 29.30 27.57 28.98 634,626 +1.23(+4.43%)
Jan 31, 2023 27.45 27.94 27.12 27.75 607,683 +0.37(+1.35%)
Jan 30, 2023 27.25 28.17 26.97 27.38 530,004 +0.09(+0.33%)
Jan 27, 2023 27.58 27.84 26.64 27.29 508,197 -0.40(-1.44%)
Jan 26, 2023 27.79 27.95 27.19 27.69 317,868 -0.04(-0.14%)
Jan 25, 2023 27.17 27.94 26.65 27.73 334,233 +0.64(+2.36%)
Jan 24, 2023 27.77 28.02 26.45 27.09 646,313 -0.81(-2.90%)
Jan 23, 2023 27.51 28.60 27.42 27.90 450,825 +0.45(+1.64%)
Jan 20, 2023 26.79 27.61 26.41 27.45 442,560 +1.05(+3.98%)
Jan 19, 2023 26.10 27.17 25.84 26.40 616,608 +0.23(+0.88%)
Jan 18, 2023 28.20 28.39 25.74 26.17 906,633 -2.06(-7.30%)
Jan 17, 2023 27.99 28.75 27.73 28.23 344,327 +0.23(+0.82%)
Jan 13, 2023 28.00 28.62 27.67 28.00 384,995 -0.30(-1.06%)
Jan 12, 2023 29.23 29.35 28.01 28.30 740,245 -0.76(-2.62%)
Jan 11, 2023 29.73 29.83 28.66 29.06 503,934 -0.64(-2.15%)
Jan 10, 2023 28.47 29.71 28.35 29.70 420,960 +1.38(+4.87%)
Jan 09, 2023 28.87 29.07 28.00 28.32 433,302 -0.35(-1.22%)
Jan 06, 2023 29.01 29.55 28.63 28.67 482,570 +0.01(+0.03%)
Jan 05, 2023 28.44 29.48 28.20 28.66 724,667 +0.14(+0.49%)
Jan 04, 2023 27.21 29.07 27.13 28.52 1,382,451 +1.33(+4.89%)
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.