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

Cross Ctry Hlthcr (NQ: CCRN )

17.57 -0.20 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2011 8.330 8.480 8.160 8.320 140,391 +0.10(+1.22%)
Feb 25, 2011 7.930 8.260 7.890 8.220 76,182 +0.31(+3.92%)
Feb 24, 2011 7.750 7.930 7.700 7.910 68,252 +0.21(+2.73%)
Feb 23, 2011 7.730 7.790 7.600 7.700 66,520 +0.02(+0.26%)
Feb 22, 2011 8.010 8.200 7.670 7.680 59,657 -0.47(-5.77%)
Feb 18, 2011 7.900 8.290 7.880 8.150 53,712 +0.34(+4.35%)
Feb 17, 2011 7.850 7.970 7.750 7.810 61,482 -0.03(-0.38%)
Feb 16, 2011 7.760 7.900 7.670 7.840 42,647 +0.16(+2.08%)
Feb 15, 2011 7.830 7.960 7.650 7.680 150,878 -0.16(-2.04%)
Feb 14, 2011 7.490 7.960 7.490 7.840 73,692 +0.34(+4.53%)
Feb 11, 2011 7.480 7.630 7.311 7.500 55,198 -0.06(-0.79%)
Feb 10, 2011 7.070 7.710 7.070 7.560 126,554 +0.45(+6.33%)
Feb 09, 2011 7.070 7.140 7.000 7.110 226,126 +0.00(+0.00%)
Feb 08, 2011 7.120 7.280 7.030 7.110 92,318 -0.05(-0.70%)
Feb 07, 2011 7.150 7.300 7.110 7.160 69,953 +0.00(+0.00%)
Feb 04, 2011 7.250 7.350 7.160 7.160 75,758 -0.12(-1.65%)
Feb 03, 2011 7.260 7.350 7.170 7.280 72,832 +0.03(+0.41%)
Feb 02, 2011 7.280 7.390 7.180 7.250 83,682 -0.06(-0.82%)
Feb 01, 2011 7.240 7.380 7.050 7.310 106,264 +0.11(+1.53%)
Jan 31, 2011 7.240 7.310 7.150 7.200 89,420 +0.01(+0.14%)
Jan 28, 2011 7.470 7.510 7.110 7.190 109,163 -0.32(-4.26%)
Jan 27, 2011 7.500 7.650 7.341 7.510 50,892 +0.02(+0.27%)
Jan 26, 2011 7.250 7.490 7.220 7.490 49,762 +0.22(+3.03%)
Jan 25, 2011 7.160 7.300 7.090 7.270 35,918 +0.03(+0.41%)
Jan 24, 2011 7.180 7.300 7.010 7.240 46,148 +0.09(+1.26%)
Jan 21, 2011 7.290 7.400 7.091 7.150 107,116 -0.05(-0.69%)
Jan 20, 2011 7.620 7.900 7.200 7.200 58,474 -0.51(-6.61%)
Jan 19, 2011 8.340 8.400 7.460 7.710 90,095 -0.66(-7.89%)
Jan 18, 2011 8.330 8.580 8.250 8.370 25,138 -0.02(-0.24%)
Jan 14, 2011 8.320 8.440 8.170 8.390 36,366 +0.09(+1.08%)
Jan 13, 2011 8.190 8.520 8.190 8.300 27,862 +0.04(+0.48%)
Jan 12, 2011 8.140 8.280 8.030 8.260 34,292 +0.26(+3.25%)
Jan 11, 2011 8.240 8.250 7.990 8.000 59,183 -0.16(-1.96%)
Jan 10, 2011 8.060 8.500 8.030 8.160 128,384 +0.01(+0.12%)
Jan 07, 2011 8.240 8.330 7.930 8.150 55,274 -0.06(-0.73%)
Jan 06, 2011 8.320 8.320 7.970 8.210 66,437 -0.08(-0.97%)
Jan 05, 2011 8.300 8.320 8.070 8.290 60,113 -0.02(-0.24%)
Jan 04, 2011 9.000 9.210 8.280 8.310 60,021 -0.65(-7.25%)
Jan 03, 2011 8.610 9.260 8.610 8.960 101,061 +0.49(+5.79%)
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%)
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.