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

Cross Ctry Hlthcr (NQ: CCRN )

17.50 +0.37 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 8.810 8.960 8.600 8.760 245,500 -0.06(-0.68%)
Jan 28, 2021 8.810 8.990 8.670 8.820 212,034 +0.10(+1.15%)
Jan 27, 2021 9.030 9.200 8.680 8.720 346,057 -0.54(-5.83%)
Jan 26, 2021 9.430 9.550 9.190 9.260 200,033 -0.07(-0.75%)
Jan 25, 2021 9.480 9.490 9.170 9.330 266,633 -0.19(-2.00%)
Jan 22, 2021 9.250 9.540 9.120 9.520 177,900 +0.20(+2.15%)
Jan 21, 2021 9.320 9.380 9.240 9.320 174,386 -0.02(-0.21%)
Jan 20, 2021 9.350 9.720 9.250 9.340 293,316 -0.01(-0.11%)
Jan 19, 2021 9.290 9.450 9.140 9.350 279,144 +0.24(+2.63%)
Jan 15, 2021 9.060 9.230 9.060 9.110 149,300 -0.08(-0.87%)
Jan 14, 2021 9.310 9.500 9.170 9.190 214,048 -0.06(-0.65%)
Jan 13, 2021 9.360 9.400 9.190 9.250 121,086 -0.10(-1.07%)
Jan 12, 2021 9.120 9.440 9.060 9.350 188,851 +0.34(+3.77%)
Jan 11, 2021 8.970 9.140 8.870 9.010 194,363 -0.13(-1.42%)
Jan 08, 2021 9.390 9.400 8.990 9.140 199,500 -0.23(-2.45%)
Jan 07, 2021 9.500 9.500 9.220 9.370 165,898 -0.05(-0.53%)
Jan 06, 2021 9.190 9.500 9.170 9.420 298,539 +0.36(+3.97%)
Jan 05, 2021 9.010 9.210 9.010 9.060 261,787 +0.01(+0.11%)
Jan 04, 2021 8.890 9.105 8.750 9.050 300,125 +0.18(+2.03%)
Dec 31, 2020 8.870 8.870 8.870 265,429 +0.06(+0.68%)
Dec 30, 2020 8.970 9.030 8.710 8.810 265,429 -0.16(-1.78%)
Dec 29, 2020 8.990 9.190 8.800 8.970 270,246 -0.15(-1.64%)
Dec 28, 2020 9.140 9.390 9.083 9.120 337,410 +0.02(+0.22%)
Dec 24, 2020 9.000 9.240 8.975 9.100 82,400 +0.15(+1.68%)
Dec 23, 2020 8.810 9.140 8.780 8.950 253,327 +0.17(+1.94%)
Dec 22, 2020 9.275 9.275 8.780 8.780 259,918 -0.21(-2.34%)
Dec 21, 2020 9.000 9.130 8.850 8.990 339,632 -0.12(-1.32%)
Dec 18, 2020 9.630 9.700 9.110 9.110 694,000 -0.46(-4.81%)
Dec 17, 2020 9.710 9.780 9.300 9.570 347,721 -0.10(-1.03%)
Dec 16, 2020 9.850 9.900 9.450 9.670 346,835 -0.09(-0.92%)
Dec 15, 2020 9.370 9.770 9.170 9.760 363,701 +0.43(+4.61%)
Dec 14, 2020 9.360 9.800 9.230 9.330 338,161 +0.16(+1.74%)
Dec 11, 2020 9.380 9.440 8.990 9.170 331,000 -0.18(-1.93%)
Dec 10, 2020 9.090 9.480 8.940 9.350 295,250 +0.26(+2.86%)
Dec 09, 2020 9.220 9.270 8.790 9.090 259,402 -0.05(-0.55%)
Dec 08, 2020 8.830 9.160 8.830 9.140 332,284 +0.26(+2.93%)
Dec 07, 2020 9.040 9.040 8.600 8.880 199,521 -0.15(-1.66%)
Dec 04, 2020 8.990 9.090 8.590 9.030 290,400 +0.14(+1.57%)
Dec 03, 2020 8.910 9.160 8.720 8.890 300,679 +0.17(+1.95%)
Dec 02, 2020 8.660 8.820 8.430 8.720 230,605 +0.09(+1.04%)
Dec 01, 2020 8.900 9.100 8.520 8.630 259,204 -0.07(-0.80%)
Nov 30, 2020 9.270 9.390 8.600 8.700 374,345 -0.69(-7.35%)
Nov 27, 2020 9.500 9.500 8.940 9.390 251,100 +0.07(+0.75%)
Nov 25, 2020 9.450 9.500 9.000 9.320 507,400 +0.37(+4.13%)
Nov 24, 2020 8.240 9.170 8.220 8.950 554,554 +0.74(+9.01%)
Nov 23, 2020 8.240 8.490 8.010 8.210 384,392 +0.49(+6.35%)
Nov 20, 2020 7.890 7.999 7.600 7.720 275,900 -0.32(-3.98%)
Nov 19, 2020 8.450 8.660 7.800 8.040 467,277 -0.43(-5.08%)
Nov 18, 2020 8.687 8.885 8.400 8.470 472,781 -0.05(-0.59%)
Nov 17, 2020 7.640 8.750 7.420 8.520 1,122,660 +0.82(+10.65%)
Nov 16, 2020 8.130 8.340 7.630 7.700 227,405 -0.23(-2.90%)
Nov 13, 2020 8.010 8.150 7.690 7.930 179,900 +0.00(+0.00%)
Nov 12, 2020 7.670 8.400 7.600 7.930 265,376 +0.24(+3.12%)
Nov 11, 2020 8.160 8.160 7.430 7.690 230,140 -0.46(-5.64%)
Nov 10, 2020 8.160 8.410 8.040 8.150 181,978 +0.14(+1.75%)
Nov 09, 2020 7.655 8.510 7.424 8.010 311,002 +0.66(+8.98%)
Nov 06, 2020 7.800 7.980 7.270 7.350 221,200 -0.50(-6.37%)
Nov 05, 2020 9.320 9.320 7.600 7.850 581,607 +0.00(+0.00%)
Nov 04, 2020 8.070 8.220 7.510 7.850 330,544 -0.41(-4.96%)
Nov 03, 2020 8.020 8.420 7.990 8.260 219,416 +0.31(+3.90%)
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.