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 (%)
Apr 30, 2021 13.41 13.88 13.30 13.32 136,800 -0.18(-1.33%)
Apr 29, 2021 13.65 13.87 13.30 13.50 102,556 -0.07(-0.52%)
Apr 28, 2021 13.37 13.67 13.24 13.57 125,585 +0.20(+1.50%)
Apr 27, 2021 13.55 13.60 13.34 13.37 114,362 -0.07(-0.52%)
Apr 26, 2021 13.78 13.80 13.26 13.44 133,688 -0.19(-1.39%)
Apr 23, 2021 13.43 13.84 13.41 13.63 162,100 +0.20(+1.49%)
Apr 22, 2021 13.07 13.90 12.68 13.43 283,601 +0.45(+3.47%)
Apr 21, 2021 12.67 13.03 12.62 12.98 124,508 +0.31(+2.45%)
Apr 20, 2021 12.63 12.83 12.47 12.67 135,090 -0.03(-0.24%)
Apr 19, 2021 13.01 13.01 12.55 12.70 293,634 -0.42(-3.20%)
Apr 16, 2021 13.34 13.34 12.67 13.12 171,200 -0.06(-0.46%)
Apr 15, 2021 12.88 13.24 12.70 13.18 174,938 +0.35(+2.73%)
Apr 14, 2021 12.62 13.16 12.56 12.83 171,571 +0.19(+1.50%)
Apr 13, 2021 12.69 12.69 12.40 12.64 118,021 -0.10(-0.78%)
Apr 12, 2021 12.84 12.86 12.54 12.74 134,722 -0.02(-0.16%)
Apr 09, 2021 12.69 12.86 12.48 12.76 300,800 +0.14(+1.11%)
Apr 08, 2021 12.32 12.71 12.20 12.62 215,736 +0.27(+2.19%)
Apr 07, 2021 12.48 12.78 12.28 12.35 550,203 -0.06(-0.48%)
Apr 06, 2021 12.39 12.79 12.33 12.41 120,655 -0.03(-0.24%)
Apr 05, 2021 12.51 12.53 12.23 12.44 239,618 +0.13(+1.06%)
Apr 01, 2021 12.21 12.73 11.92 12.31 303,900 -0.18(-1.44%)
Mar 31, 2021 12.64 12.84 12.47 12.49 271,179 -0.13(-1.03%)
Mar 30, 2021 12.32 12.66 12.07 12.62 124,408 +0.25(+2.02%)
Mar 29, 2021 12.68 12.87 12.37 12.37 158,888 -0.37(-2.90%)
Mar 26, 2021 12.43 12.97 12.32 12.74 199,200 +0.49(+4.00%)
Mar 25, 2021 11.61 12.34 11.50 12.25 175,337 +0.38(+3.20%)
Mar 24, 2021 12.15 12.60 11.86 11.87 145,649 -0.20(-1.66%)
Mar 23, 2021 12.56 12.62 12.01 12.07 195,608 -0.58(-4.58%)
Mar 22, 2021 12.83 13.04 12.30 12.65 157,735 -0.20(-1.56%)
Mar 19, 2021 12.70 12.96 12.49 12.85 420,000 +0.03(+0.23%)
Mar 18, 2021 12.77 13.37 12.60 12.82 193,352 +0.05(+0.39%)
Mar 17, 2021 12.67 12.88 12.39 12.77 183,182 +0.09(+0.71%)
Mar 16, 2021 13.35 13.37 12.53 12.68 301,199 -0.63(-4.73%)
Mar 15, 2021 13.23 13.68 13.01 13.31 246,297 -0.22(-1.63%)
Mar 12, 2021 13.34 13.58 13.11 13.53 317,000 +0.20(+1.50%)
Mar 11, 2021 13.12 13.39 13.00 13.33 241,324 +0.26(+1.99%)
Mar 10, 2021 12.82 13.41 12.73 13.07 267,090 +0.38(+2.99%)
Mar 09, 2021 12.81 12.92 12.48 12.69 206,190 +0.16(+1.28%)
Mar 08, 2021 12.20 12.57 11.93 12.53 251,069 +0.64(+5.38%)
Mar 05, 2021 11.82 12.07 11.57 11.89 238,500 +0.21(+1.80%)
Mar 04, 2021 11.86 12.21 11.50 11.68 349,326 -0.10(-0.85%)
Mar 03, 2021 11.40 11.99 11.40 11.78 235,910 +0.49(+4.34%)
Mar 02, 2021 11.67 11.88 11.15 11.29 188,766 -0.57(-4.81%)
Mar 01, 2021 11.42 11.95 11.21 11.86 361,603 +0.75(+6.75%)
Feb 26, 2021 11.52 11.72 10.87 11.11 397,200 -0.21(-1.86%)
Feb 25, 2021 11.29 11.69 10.64 11.32 707,716 +1.26(+12.52%)
Feb 24, 2021 9.600 10.11 9.580 10.06 241,376 +0.54(+5.67%)
Feb 23, 2021 9.930 10.09 9.500 9.520 246,463 -0.51(-5.08%)
Feb 22, 2021 9.940 10.08 9.710 10.03 316,442 +0.16(+1.62%)
Feb 19, 2021 9.430 9.880 9.380 9.870 308,200 +0.62(+6.70%)
Feb 18, 2021 9.380 9.440 9.100 9.250 232,051 -0.20(-2.12%)
Feb 17, 2021 9.550 9.550 9.300 9.450 129,699 -0.08(-0.84%)
Feb 16, 2021 9.663 9.663 9.360 9.530 212,681 -0.11(-1.14%)
Feb 12, 2021 9.800 9.820 9.570 9.640 154,700 -0.18(-1.83%)
Feb 11, 2021 9.610 9.950 9.585 9.820 289,521 +0.24(+2.51%)
Feb 10, 2021 9.750 9.840 9.510 9.580 246,291 -0.18(-1.84%)
Feb 09, 2021 9.950 9.950 9.600 9.760 144,992 -0.15(-1.51%)
Feb 08, 2021 9.430 9.920 9.290 9.910 277,405 +0.54(+5.76%)
Feb 05, 2021 9.800 9.800 9.210 9.370 243,900 -0.31(-3.20%)
Feb 04, 2021 9.260 9.700 9.240 9.680 332,844 +0.50(+5.45%)
Feb 03, 2021 9.040 9.220 8.940 9.180 167,700 +0.14(+1.55%)
Feb 02, 2021 9.230 9.230 9.000 9.040 195,506 -0.10(-1.09%)
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.