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

Cross Ctry Hlthcr (NQ: CCRN )

16.73 -1.16 (-6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2009 8.220 8.885 8.170 8.350 150,272 +0.07(+0.85%)
Jul 30, 2009 8.260 8.740 7.920 8.280 132,783 +0.12(+1.47%)
Jul 29, 2009 7.850 8.290 7.660 8.160 170,707 +0.22(+2.77%)
Jul 28, 2009 7.620 8.055 7.320 7.940 128,627 +0.29(+3.79%)
Jul 27, 2009 7.430 7.760 7.200 7.650 124,502 +0.27(+3.66%)
Jul 24, 2009 7.090 7.430 7.050 7.380 136,641 +0.21(+2.93%)
Jul 23, 2009 6.810 7.400 6.760 7.170 142,433 +0.30(+4.37%)
Jul 22, 2009 6.810 7.030 6.660 6.870 102,771 +0.01(+0.15%)
Jul 21, 2009 6.970 7.030 6.819 6.860 73,317 -0.07(-1.01%)
Jul 20, 2009 6.770 7.150 6.640 6.930 103,391 +0.21(+3.12%)
Jul 17, 2009 7.050 7.050 6.650 6.720 122,459 -0.31(-4.41%)
Jul 16, 2009 7.100 7.180 6.840 7.030 106,131 -0.13(-1.82%)
Jul 15, 2009 6.810 7.210 6.630 7.160 117,677 +0.47(+7.03%)
Jul 14, 2009 6.690 6.790 6.490 6.690 126,279 -0.02(-0.30%)
Jul 13, 2009 6.330 6.720 6.170 6.710 130,786 +0.35(+5.50%)
Jul 10, 2009 6.310 6.400 6.250 6.360 79,774 +0.05(+0.79%)
Jul 09, 2009 6.350 6.510 6.190 6.310 116,193 +0.00(+0.00%)
Jul 08, 2009 6.310 6.510 6.200 6.310 167,074 +0.01(+0.16%)
Jul 07, 2009 6.330 6.650 6.200 6.300 183,672 -0.05(-0.79%)
Jul 06, 2009 6.420 6.660 6.150 6.350 152,444 -0.11(-1.70%)
Jul 02, 2009 7.170 7.470 6.400 6.460 167,503 -0.81(-11.14%)
Jul 01, 2009 6.960 7.430 6.920 7.270 285,337 +0.40(+5.82%)
Jun 30, 2009 7.190 7.420 6.780 6.870 204,978 -0.32(-4.45%)
Jun 29, 2009 7.650 7.660 7.190 7.190 176,437 -0.47(-6.14%)
Jun 26, 2009 7.080 7.700 6.840 7.660 623,166 +0.55(+7.74%)
Jun 25, 2009 6.980 7.130 6.880 7.110 127,590 +0.16(+2.30%)
Jun 24, 2009 7.080 7.240 6.890 6.950 186,165 -0.05(-0.71%)
Jun 23, 2009 7.080 7.280 6.930 7.000 128,144 -0.05(-0.71%)
Jun 22, 2009 7.640 7.640 7.050 7.050 168,635 -0.72(-9.27%)
Jun 19, 2009 7.900 8.060 7.560 7.770 256,630 +0.02(+0.26%)
Jun 18, 2009 7.710 7.890 7.440 7.750 147,128 +0.01(+0.13%)
Jun 17, 2009 7.590 7.970 7.370 7.740 76,302 +0.18(+2.38%)
Jun 16, 2009 7.840 7.950 7.480 7.560 113,537 -0.12(-1.56%)
Jun 15, 2009 8.330 8.330 7.520 7.680 131,936 -0.87(-10.18%)
Jun 12, 2009 8.310 8.620 8.030 8.550 125,674 +0.20(+2.40%)
Jun 11, 2009 8.020 8.750 7.960 8.350 94,527 +0.39(+4.90%)
Jun 10, 2009 8.430 8.490 7.900 7.960 147,831 -0.37(-4.44%)
Jun 09, 2009 8.880 9.050 8.290 8.330 145,804 -0.48(-5.45%)
Jun 08, 2009 8.890 9.159 8.570 8.810 113,255 -0.39(-4.24%)
Jun 05, 2009 8.920 9.230 8.590 9.200 86,732 +0.34(+3.84%)
Jun 04, 2009 8.780 9.000 8.580 8.860 72,688 +0.15(+1.72%)
Jun 03, 2009 8.620 8.900 8.530 8.710 65,663 -0.02(-0.23%)
Jun 02, 2009 8.540 8.950 8.170 8.730 112,876 +0.17(+1.99%)
Jun 01, 2009 7.930 8.720 7.880 8.560 122,414 +0.83(+10.74%)
May 29, 2009 7.860 7.930 7.380 7.730 179,670 -0.08(-1.02%)
May 28, 2009 8.000 8.190 7.570 7.810 87,750 -0.17(-2.13%)
May 27, 2009 7.970 8.290 7.950 7.980 103,355 -0.07(-0.87%)
May 26, 2009 7.220 8.260 7.050 8.050 122,306 +0.78(+10.73%)
May 22, 2009 7.500 7.620 7.230 7.270 89,006 -0.20(-2.68%)
May 21, 2009 7.490 7.670 7.400 7.470 224,943 -0.14(-1.84%)
May 20, 2009 7.790 7.870 7.590 7.610 129,850 -0.09(-1.17%)
May 19, 2009 7.930 7.930 7.700 7.700 81,758 -0.18(-2.28%)
May 18, 2009 7.850 7.960 7.700 7.880 86,566 +0.12(+1.55%)
May 15, 2009 7.910 7.970 7.700 7.760 107,667 -0.15(-1.90%)
May 14, 2009 7.860 7.920 7.670 7.910 120,191 +0.11(+1.41%)
May 13, 2009 8.120 8.240 7.760 7.800 172,100 -0.42(-5.11%)
May 12, 2009 8.490 8.570 8.070 8.220 120,101 -0.19(-2.26%)
May 11, 2009 8.550 8.550 8.350 8.410 119,743 -0.30(-3.44%)
May 08, 2009 8.560 8.740 8.360 8.710 145,291 +0.23(+2.71%)
May 07, 2009 7.890 8.750 7.660 8.480 236,695 -0.15(-1.74%)
May 06, 2009 9.050 9.050 8.310 8.630 93,123 -0.32(-3.58%)
May 05, 2009 9.070 9.310 8.730 8.950 169,211 -0.15(-1.65%)
May 04, 2009 9.140 9.390 8.930 9.100 233,741 +0.12(+1.34%)
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.