Cross Ctry Hlthcr (NQ: CCRN )

11.11 USD -0.21 (-1.86%)
Official Closing Price Updated: 4:48 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 8.820 9.180 8.720 9.140 244,043 +0.38(+4.34%)
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%)
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.