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

Cross Ctry Hlthcr (NQ: CCRN )

17.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2013 5.730 5.830 5.680 5.690 118,020 +0.00(+0.00%)
Feb 27, 2013 5.650 5.760 5.590 5.690 76,637 +0.03(+0.53%)
Feb 26, 2013 5.570 5.760 5.510 5.660 106,752 +0.11(+1.98%)
Feb 25, 2013 5.560 5.660 5.535 5.550 135,120 +0.03(+0.54%)
Feb 22, 2013 5.550 5.600 5.490 5.520 226,445 +0.02(+0.36%)
Feb 21, 2013 5.530 5.670 5.445 5.500 80,356 -0.04(-0.72%)
Feb 20, 2013 5.910 5.980 5.530 5.540 80,053 -0.35(-5.94%)
Feb 19, 2013 5.560 5.890 5.549 5.890 154,808 +0.33(+5.94%)
Feb 15, 2013 5.590 5.590 5.470 5.560 136,405 +0.01(+0.18%)
Feb 14, 2013 5.520 5.580 5.450 5.550 50,105 +0.01(+0.18%)
Feb 13, 2013 5.550 5.670 5.450 5.540 127,301 -0.01(-0.18%)
Feb 12, 2013 5.480 5.550 5.440 5.550 106,249 +0.10(+1.83%)
Feb 11, 2013 5.490 5.490 5.430 5.450 85,651 -0.02(-0.37%)
Feb 08, 2013 5.550 5.600 5.460 5.470 41,110 -0.09(-1.62%)
Feb 07, 2013 5.570 5.600 5.460 5.560 56,251 -0.02(-0.36%)
Feb 06, 2013 5.610 5.610 5.450 5.580 81,698 -0.02(-0.36%)
Feb 04, 2013 5.550 5.840 5.550 5.600 104,370 +0.00(+0.00%)
Feb 01, 2013 5.680 5.680 5.450 5.600 69,744 -0.05(-0.88%)
Jan 31, 2013 5.480 5.720 5.270 5.650 129,107 +0.15(+2.73%)
Jan 30, 2013 5.470 5.650 5.440 5.500 192,990 +0.02(+0.36%)
Jan 29, 2013 5.570 5.600 5.420 5.480 204,479 -0.10(-1.79%)
Jan 28, 2013 5.350 5.610 5.350 5.580 93,965 +0.22(+4.10%)
Jan 25, 2013 5.460 5.460 5.180 5.360 100,445 -0.06(-1.11%)
Jan 24, 2013 5.150 5.500 5.150 5.420 116,665 +0.26(+5.04%)
Jan 23, 2013 5.350 5.440 5.100 5.160 96,407 -0.18(-3.37%)
Jan 22, 2013 5.280 5.380 5.130 5.340 87,553 +0.10(+1.91%)
Jan 18, 2013 5.100 5.260 5.063 5.240 107,707 +0.18(+3.56%)
Jan 17, 2013 5.070 5.130 5.010 5.060 123,629 +0.00(+0.00%)
Jan 16, 2013 5.230 5.290 4.990 5.060 118,899 -0.19(-3.62%)
Jan 15, 2013 5.140 5.300 5.100 5.250 81,746 +0.08(+1.55%)
Jan 14, 2013 5.130 5.220 5.100 5.170 121,329 +0.03(+0.58%)
Jan 11, 2013 5.130 5.300 5.100 5.140 71,351 +0.03(+0.59%)
Jan 10, 2013 5.020 5.120 4.980 5.110 30,094 +0.09(+1.79%)
Jan 09, 2013 5.210 5.220 4.900 5.020 171,912 -0.19(-3.65%)
Jan 08, 2013 5.180 5.260 5.040 5.210 90,589 +0.01(+0.19%)
Jan 07, 2013 5.280 5.280 5.150 5.200 112,108 -0.11(-2.07%)
Jan 04, 2013 5.270 5.370 5.270 5.310 80,324 +0.08(+1.63%)
Jan 03, 2013 4.960 5.250 4.960 5.225 68,361 +0.26(+5.34%)
Jan 02, 2013 4.890 5.040 4.860 4.960 195,210 +0.16(+3.33%)
Dec 31, 2012 4.780 4.870 4.620 4.800 71,910 +0.05(+1.05%)
Dec 28, 2012 4.780 4.830 4.670 4.750 37,565 -0.07(-1.45%)
Dec 27, 2012 4.780 4.830 4.323 4.820 69,497 +0.07(+1.47%)
Dec 26, 2012 4.890 4.920 4.650 4.750 207,430 -0.10(-2.06%)
Dec 24, 2012 4.920 4.920 4.630 4.850 39,015 -0.08(-1.62%)
Dec 21, 2012 4.900 4.940 4.750 4.930 463,100 -0.02(-0.40%)
Dec 20, 2012 4.950 4.980 4.860 4.950 113,086 +0.00(+0.00%)
Dec 19, 2012 4.880 4.970 4.850 4.950 84,752 +0.06(+1.23%)
Dec 18, 2012 4.790 4.930 4.690 4.890 136,355 +0.11(+2.30%)
Dec 17, 2012 4.860 4.890 4.740 4.780 140,864 -0.06(-1.24%)
Dec 14, 2012 4.730 4.900 4.720 4.840 109,694 +0.08(+1.68%)
Dec 13, 2012 4.880 4.880 4.650 4.760 216,515 -0.13(-2.66%)
Dec 12, 2012 4.740 4.930 4.680 4.890 131,495 +0.16(+3.38%)
Dec 11, 2012 4.700 4.820 4.620 4.730 141,562 +0.03(+0.64%)
Dec 10, 2012 4.510 4.710 4.390 4.700 270,133 +0.19(+4.21%)
Dec 07, 2012 4.550 4.558 4.420 4.510 131,316 +0.00(+0.00%)
Dec 06, 2012 4.210 4.600 4.190 4.510 228,048 +0.29(+6.87%)
Dec 05, 2012 4.160 4.220 4.100 4.220 302,142 +0.09(+2.18%)
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.