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

Cross Ctry Hlthcr (NQ: CCRN )

17.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 29, 2012 5.810 6.050 5.660 5.660 89,739 -0.12(-2.08%)
Feb 28, 2012 5.860 5.930 5.720 5.780 58,296 -0.06(-1.03%)
Feb 27, 2012 5.910 5.975 5.830 5.840 70,599 -0.15(-2.50%)
Feb 24, 2012 5.990 6.070 5.980 5.990 56,661 -0.03(-0.50%)
Feb 23, 2012 5.850 6.050 5.790 6.020 124,679 +0.19(+3.26%)
Feb 22, 2012 5.940 6.008 5.760 5.830 54,624 -0.13(-2.18%)
Feb 21, 2012 6.100 6.100 5.840 5.960 183,750 -0.14(-2.30%)
Feb 17, 2012 6.140 6.140 6.010 6.100 117,491 -0.01(-0.16%)
Feb 16, 2012 5.840 6.170 5.810 6.110 154,535 +0.27(+4.62%)
Feb 15, 2012 6.030 6.089 5.800 5.840 70,788 -0.16(-2.67%)
Feb 14, 2012 5.940 6.060 5.890 6.000 63,377 +0.02(+0.33%)
Feb 13, 2012 6.050 6.110 5.960 5.980 86,042 +0.02(+0.34%)
Feb 10, 2012 6.050 6.170 5.950 5.960 123,225 -0.18(-2.93%)
Feb 09, 2012 6.270 6.270 6.080 6.140 88,478 -0.14(-2.23%)
Feb 08, 2012 6.490 6.630 6.250 6.280 113,056 -0.21(-3.24%)
Feb 07, 2012 6.500 6.600 6.420 6.490 49,099 -0.04(-0.61%)
Feb 06, 2012 6.640 6.720 6.480 6.530 51,440 -0.18(-2.68%)
Feb 03, 2012 6.610 6.730 6.520 6.710 134,231 +0.20(+3.07%)
Feb 02, 2012 6.600 6.620 6.420 6.510 124,401 -0.10(-1.51%)
Feb 01, 2012 6.250 6.670 6.180 6.610 134,735 +0.44(+7.13%)
Jan 31, 2012 6.140 6.220 5.920 6.170 100,836 +0.08(+1.31%)
Jan 30, 2012 6.260 6.330 6.050 6.090 76,733 -0.26(-4.09%)
Jan 27, 2012 6.300 6.380 6.250 6.350 154,245 +0.01(+0.16%)
Jan 26, 2012 6.320 6.490 6.250 6.340 85,534 +0.05(+0.79%)
Jan 25, 2012 6.150 6.350 6.090 6.290 99,318 +0.14(+2.28%)
Jan 24, 2012 6.010 6.210 5.800 6.150 116,674 +0.10(+1.65%)
Jan 23, 2012 5.980 6.110 5.840 6.050 26,958 +0.05(+0.83%)
Jan 20, 2012 5.950 6.090 5.910 6.000 72,699 +0.03(+0.50%)
Jan 19, 2012 5.840 6.000 5.810 5.970 242,719 +0.16(+2.75%)
Jan 18, 2012 5.520 5.850 5.510 5.810 127,179 +0.28(+5.06%)
Jan 17, 2012 5.470 5.570 5.400 5.530 246,211 +0.13(+2.41%)
Jan 13, 2012 5.210 5.450 5.210 5.400 101,623 +0.10(+1.89%)
Jan 12, 2012 5.030 5.350 4.950 5.300 94,738 +0.29(+5.79%)
Jan 11, 2012 4.970 5.030 4.910 5.010 131,288 +0.00(+0.00%)
Jan 10, 2012 5.080 5.080 4.920 5.010 135,089 +0.05(+1.01%)
Jan 09, 2012 5.220 5.220 4.950 4.960 147,312 -0.21(-4.06%)
Jan 06, 2012 5.200 5.210 5.110 5.170 77,086 -0.02(-0.39%)
Jan 05, 2012 5.200 5.260 5.050 5.190 136,872 -0.08(-1.52%)
Jan 04, 2012 5.330 5.390 5.250 5.270 160,706 -0.28(-5.05%)
Dec 30, 2011 5.490 5.620 5.470 5.550 123,217 +0.06(+1.09%)
Dec 29, 2011 5.350 5.520 5.330 5.490 107,879 +0.18(+3.39%)
Dec 28, 2011 5.450 5.500 5.290 5.310 38,390 -0.14(-2.57%)
Dec 27, 2011 5.380 5.490 5.330 5.450 38,071 +0.02(+0.37%)
Dec 23, 2011 5.580 5.580 5.370 5.430 103,842 +0.05(+0.93%)
Dec 21, 2011 5.390 5.519 5.240 5.380 137,226 -0.02(-0.37%)
Dec 20, 2011 5.650 5.670 5.380 5.400 253,507 -0.06(-1.10%)
Dec 19, 2011 5.670 5.760 5.430 5.460 86,005 -0.14(-2.50%)
Dec 16, 2011 5.440 5.650 5.320 5.600 340,024 +0.22(+4.09%)
Dec 15, 2011 5.400 5.410 5.250 5.380 69,905 +0.11(+2.09%)
Dec 14, 2011 5.030 5.310 5.030 5.270 130,599 +0.14(+2.73%)
Dec 13, 2011 5.400 5.400 4.870 5.130 134,268 -0.20(-3.75%)
Dec 12, 2011 5.210 5.360 4.890 5.330 85,520 +0.00(+0.00%)
Dec 09, 2011 4.950 5.390 4.930 5.330 88,654 +0.41(+8.33%)
Dec 08, 2011 4.930 5.045 4.870 4.920 112,211 -0.08(-1.60%)
Dec 07, 2011 5.070 5.090 4.930 5.000 140,818 -0.14(-2.72%)
Dec 06, 2011 5.170 5.220 5.000 5.140 60,890 -0.02(-0.39%)
Dec 05, 2011 5.170 5.280 4.980 5.160 113,647 +0.11(+2.18%)
Dec 02, 2011 5.120 5.140 5.000 5.050 88,404 +0.04(+0.80%)
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.