Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.72 +0.29 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.19 10.19 9.780 9.830 51,110 -0.32(-3.15%)
Feb 25, 2010 9.880 10.16 9.870 10.15 51,969 +0.08(+0.79%)
Feb 24, 2010 9.950 10.36 9.910 10.07 46,334 +0.13(+1.31%)
Feb 23, 2010 9.840 9.950 9.670 9.940 74,523 +0.05(+0.51%)
Feb 22, 2010 9.860 9.980 9.690 9.890 33,558 +0.06(+0.61%)
Feb 19, 2010 9.970 10.05 9.640 9.830 67,156 -0.14(-1.40%)
Feb 18, 2010 9.470 9.980 9.000 9.970 36,999 +0.52(+5.50%)
Feb 17, 2010 9.220 9.460 9.220 9.450 36,389 +0.29(+3.17%)
Feb 16, 2010 9.180 9.180 9.000 9.160 32,577 +0.06(+0.66%)
Feb 12, 2010 9.120 9.100 9.100 9.100 73,400 -0.16(-1.73%)
Feb 11, 2010 8.700 9.280 8.660 9.260 104,692 +0.50(+5.71%)
Feb 10, 2010 8.650 8.780 8.610 8.760 89,371 +0.04(+0.46%)
Feb 09, 2010 8.780 8.810 8.500 8.720 165,755 +0.09(+1.04%)
Feb 08, 2010 8.880 8.880 8.620 8.630 52,394 -0.29(-3.25%)
Feb 05, 2010 8.740 8.950 8.650 8.920 54,270 +0.20(+2.29%)
Feb 04, 2010 8.800 8.830 8.720 8.720 85,494 -0.09(-1.02%)
Feb 03, 2010 8.790 8.945 8.760 8.810 68,098 -0.05(-0.56%)
Feb 02, 2010 8.970 9.020 8.790 8.860 66,157 -0.11(-1.23%)
Feb 01, 2010 9.100 9.230 8.910 8.970 77,978 -0.09(-0.99%)
Jan 29, 2010 9.150 9.180 8.900 9.060 74,085 -0.02(-0.22%)
Jan 28, 2010 9.160 9.320 9.020 9.080 89,387 -0.09(-0.98%)
Jan 27, 2010 9.060 9.240 8.950 9.170 107,353 +0.01(+0.11%)
Jan 26, 2010 9.170 9.320 9.090 9.160 56,908 -0.07(-0.76%)
Jan 25, 2010 9.320 9.350 9.120 9.230 49,452 +0.03(+0.33%)
Jan 22, 2010 9.140 9.500 9.100 9.200 65,177 +0.04(+0.44%)
Jan 21, 2010 9.380 9.480 9.100 9.160 78,963 -0.18(-1.93%)
Jan 20, 2010 9.470 9.720 9.210 9.340 101,333 -0.25(-2.61%)
Jan 19, 2010 9.570 9.740 9.290 9.590 86,180 +0.02(+0.21%)
Jan 15, 2010 9.840 9.570 9.570 9.570 100,000 -0.22(-2.25%)
Jan 14, 2010 9.570 9.930 9.570 9.790 29,475 +0.19(+1.98%)
Jan 13, 2010 9.450 9.709 9.355 9.600 41,197 +0.15(+1.59%)
Jan 12, 2010 9.570 9.710 9.320 9.450 86,127 -0.19(-1.97%)
Jan 11, 2010 10.11 10.16 9.570 9.640 66,534 -0.45(-4.46%)
Jan 08, 2010 9.910 10.11 9.770 10.09 75,992 +0.11(+1.10%)
Jan 07, 2010 9.520 10.12 9.420 9.980 135,569 +0.44(+4.61%)
Jan 06, 2010 9.730 9.820 9.430 9.540 110,864 -0.21(-2.15%)
Jan 05, 2010 10.17 10.18 9.660 9.750 123,412 -0.47(-4.60%)
Jan 04, 2010 10.03 10.22 9.830 10.22 147,235 +0.31(+3.13%)
Dec 31, 2009 9.960 9.910 9.910 9.910 105,200 -0.09(-0.90%)
Dec 30, 2009 9.530 10.07 9.450 10.00 92,823 +0.42(+4.38%)
Dec 29, 2009 9.880 9.890 9.460 9.580 77,754 -0.28(-2.84%)
Dec 28, 2009 9.960 9.960 9.770 9.860 21,229 -0.06(-0.60%)
Dec 24, 2009 9.690 9.980 9.690 9.920 15,294 +0.25(+2.59%)
Dec 23, 2009 9.990 10.10 9.470 9.670 75,973 -0.28(-2.81%)
Dec 22, 2009 9.760 10.13 9.760 9.950 87,483 +0.18(+1.84%)
Dec 21, 2009 9.750 9.880 9.460 9.770 65,782 +0.06(+0.62%)
Dec 18, 2009 9.760 9.760 9.500 9.710 284,771 +0.07(+0.73%)
Dec 17, 2009 9.610 9.780 9.510 9.640 39,668 -0.01(-0.10%)
Dec 16, 2009 9.620 9.770 9.348 9.650 60,354 +0.09(+0.94%)
Dec 15, 2009 9.840 9.990 9.510 9.560 123,540 -0.40(-4.02%)
Dec 14, 2009 9.720 9.980 9.350 9.960 57,783 +0.66(+7.10%)
Dec 11, 2009 9.230 9.680 9.190 9.300 80,779 +0.15(+1.64%)
Dec 10, 2009 9.480 9.640 9.040 9.150 68,565 -0.27(-2.87%)
Dec 09, 2009 9.420 9.640 9.330 9.420 43,777 +0.02(+0.21%)
Dec 08, 2009 9.310 9.640 9.280 9.400 45,260 -0.01(-0.11%)
Dec 07, 2009 9.330 9.500 9.270 9.410 22,986 +0.11(+1.18%)
Dec 04, 2009 9.140 9.480 9.097 9.300 72,725 +0.38(+4.26%)
Dec 03, 2009 8.970 9.420 8.880 8.920 92,846 +0.01(+0.11%)
Dec 02, 2009 8.960 9.250 8.870 8.910 30,971 -0.07(-0.78%)
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.