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

Cross Ctry Hlthcr (NQ: CCRN )

16.67 -0.07 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2011 5.490 5.620 5.470 5.550 123,217 +0.06(+1.09%)
Dec 29, 2011 5.350 5.520 5.330 5.490 107,879 +0.18(+3.39%)
Dec 28, 2011 5.450 5.500 5.290 5.310 38,390 -0.14(-2.57%)
Dec 27, 2011 5.380 5.490 5.330 5.450 38,071 +0.02(+0.37%)
Dec 23, 2011 5.580 5.580 5.370 5.430 103,842 +0.05(+0.93%)
Dec 21, 2011 5.390 5.519 5.240 5.380 137,226 -0.02(-0.37%)
Dec 20, 2011 5.650 5.670 5.380 5.400 253,507 -0.06(-1.10%)
Dec 19, 2011 5.670 5.760 5.430 5.460 86,005 -0.14(-2.50%)
Dec 16, 2011 5.440 5.650 5.320 5.600 340,024 +0.22(+4.09%)
Dec 15, 2011 5.400 5.410 5.250 5.380 69,905 +0.11(+2.09%)
Dec 14, 2011 5.030 5.310 5.030 5.270 130,599 +0.14(+2.73%)
Dec 13, 2011 5.400 5.400 4.870 5.130 134,268 -0.20(-3.75%)
Dec 12, 2011 5.210 5.360 4.890 5.330 85,520 +0.00(+0.00%)
Dec 09, 2011 4.950 5.390 4.930 5.330 88,654 +0.41(+8.33%)
Dec 08, 2011 4.930 5.045 4.870 4.920 112,211 -0.08(-1.60%)
Dec 07, 2011 5.070 5.090 4.930 5.000 140,818 -0.14(-2.72%)
Dec 06, 2011 5.170 5.220 5.000 5.140 60,890 -0.02(-0.39%)
Dec 05, 2011 5.170 5.280 4.980 5.160 113,647 +0.11(+2.18%)
Dec 02, 2011 5.120 5.140 5.000 5.050 88,404 +0.04(+0.80%)
Dec 01, 2011 5.140 5.190 4.980 5.010 102,301 -0.16(-3.09%)
Nov 30, 2011 5.140 5.260 4.950 5.170 244,798 +0.35(+7.26%)
Nov 29, 2011 5.050 5.050 4.650 4.820 90,955 -0.35(-6.77%)
Nov 28, 2011 4.920 5.260 4.820 5.170 109,320 +0.47(+10.00%)
Nov 25, 2011 4.720 4.840 4.640 4.700 48,766 -0.07(-1.47%)
Nov 23, 2011 5.000 5.200 4.750 4.770 81,250 -0.26(-5.17%)
Nov 22, 2011 5.160 5.220 5.000 5.030 70,575 -0.05(-0.98%)
Nov 21, 2011 5.050 5.240 5.050 5.080 116,373 -0.11(-2.12%)
Nov 18, 2011 5.250 5.310 5.151 5.190 83,053 -0.06(-1.14%)
Nov 17, 2011 5.370 5.460 5.220 5.250 104,491 -0.13(-2.42%)
Nov 16, 2011 5.750 5.990 5.340 5.380 120,308 -0.49(-8.35%)
Nov 15, 2011 5.260 5.920 5.240 5.870 81,314 +0.56(+10.55%)
Nov 14, 2011 5.360 5.400 5.260 5.310 67,814 -0.09(-1.67%)
Nov 11, 2011 5.480 5.480 5.360 5.400 113,039 +0.05(+0.93%)
Nov 10, 2011 5.400 5.410 5.164 5.350 96,664 +0.10(+1.90%)
Nov 09, 2011 5.280 5.530 5.220 5.250 122,380 -0.26(-4.72%)
Nov 08, 2011 5.470 5.600 5.380 5.510 118,416 +0.08(+1.47%)
Nov 07, 2011 5.300 5.440 5.211 5.430 99,935 +0.12(+2.26%)
Nov 04, 2011 5.210 5.350 5.130 5.310 98,190 +0.01(+0.19%)
Nov 03, 2011 4.920 5.380 4.920 5.300 198,442 +0.31(+6.21%)
Nov 02, 2011 5.010 5.050 4.860 4.990 80,095 +0.13(+2.67%)
Nov 01, 2011 4.670 5.015 4.640 4.860 116,983 -0.14(-2.80%)
Oct 31, 2011 5.290 5.340 4.950 5.000 293,303 -0.45(-8.26%)
Oct 28, 2011 5.530 5.610 5.303 5.450 116,036 -0.14(-2.50%)
Oct 27, 2011 5.100 5.740 4.981 5.590 233,871 +0.77(+15.98%)
Oct 26, 2011 4.500 4.820 4.400 4.820 139,390 +0.43(+9.79%)
Oct 25, 2011 4.810 4.810 4.390 4.390 99,511 -0.48(-9.86%)
Oct 24, 2011 4.630 4.920 4.580 4.870 96,934 +0.27(+5.87%)
Oct 21, 2011 4.570 4.640 4.450 4.600 143,265 +0.15(+3.37%)
Oct 20, 2011 4.440 4.460 4.250 4.450 98,669 +0.01(+0.23%)
Oct 19, 2011 4.610 4.670 4.420 4.440 66,190 -0.18(-3.90%)
Oct 18, 2011 4.460 4.880 4.280 4.620 190,927 +0.19(+4.29%)
Oct 17, 2011 4.590 4.630 4.370 4.430 89,077 -0.23(-4.94%)
Oct 14, 2011 4.570 4.750 4.450 4.660 137,001 +0.18(+4.02%)
Oct 13, 2011 4.420 4.540 4.340 4.480 123,033 +0.00(+0.00%)
Oct 12, 2011 4.370 4.560 4.260 4.480 100,642 +0.18(+4.19%)
Oct 11, 2011 4.250 4.470 4.210 4.300 131,087 +0.00(+0.00%)
Oct 10, 2011 4.150 4.370 4.060 4.300 244,502 +0.27(+6.70%)
Oct 07, 2011 4.360 4.460 3.980 4.030 122,869 -0.31(-7.14%)
Oct 06, 2011 4.170 4.410 4.050 4.340 69,645 +0.16(+3.83%)
Oct 05, 2011 4.090 4.280 3.960 4.180 127,164 +0.13(+3.21%)
Oct 04, 2011 3.880 4.130 3.760 4.050 241,926 +0.15(+3.85%)
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.