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

Cross Ctry Hlthcr (NQ: CCRN )

17.40 -0.17 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2014 10.40 10.87 10.31 10.40 288,494 +0.04(+0.39%)
Feb 27, 2014 10.47 10.51 10.32 10.36 174,570 -0.15(-1.43%)
Feb 26, 2014 10.39 10.62 10.19 10.51 136,176 +0.18(+1.74%)
Feb 25, 2014 10.38 10.43 10.19 10.33 256,519 -0.09(-0.86%)
Feb 24, 2014 10.40 10.63 10.33 10.42 225,221 +0.04(+0.39%)
Feb 21, 2014 10.67 10.86 10.38 10.38 210,417 -0.23(-2.17%)
Feb 20, 2014 10.44 10.65 10.22 10.61 184,747 +0.14(+1.34%)
Feb 19, 2014 10.60 10.88 10.45 10.47 268,263 -0.20(-1.87%)
Feb 18, 2014 10.53 10.93 10.50 10.67 510,023 +0.17(+1.62%)
Feb 14, 2014 10.45 10.50 10.50 10.50 195,300 +0.06(+0.57%)
Feb 13, 2014 10.31 10.45 10.17 10.44 274,686 +0.05(+0.48%)
Feb 12, 2014 10.09 10.48 10.09 10.39 317,812 +0.29(+2.87%)
Feb 11, 2014 10.10 10.23 9.920 10.10 517,903 +0.01(+0.10%)
Feb 10, 2014 9.750 10.10 9.750 10.09 282,920 +0.09(+0.90%)
Feb 07, 2014 10.32 10.46 9.970 10.00 173,923 -0.26(-2.53%)
Feb 06, 2014 10.07 10.47 10.06 10.26 286,527 +0.25(+2.50%)
Feb 05, 2014 10.30 10.39 9.880 10.01 305,501 -0.38(-3.66%)
Feb 04, 2014 10.46 10.82 10.31 10.39 382,472 +0.00(+0.00%)
Feb 03, 2014 10.83 10.97 10.30 10.39 447,007 -0.41(-3.80%)
Jan 31, 2014 10.78 10.95 10.56 10.80 459,568 -0.16(-1.46%)
Jan 30, 2014 11.00 11.34 10.91 10.96 334,535 +0.02(+0.18%)
Jan 29, 2014 10.85 11.15 10.60 10.94 446,718 -0.04(-0.36%)
Jan 28, 2014 11.11 11.54 10.72 10.98 853,750 -0.15(-1.35%)
Jan 27, 2014 11.13 11.23 10.87 11.13 378,825 +0.07(+0.63%)
Jan 24, 2014 11.30 11.30 10.99 11.06 380,501 -0.29(-2.56%)
Jan 23, 2014 10.77 11.38 10.75 11.35 497,426 +0.45(+4.13%)
Jan 22, 2014 10.71 10.99 10.66 10.90 320,189 +0.14(+1.30%)
Jan 21, 2014 10.42 10.81 10.33 10.76 298,924 +0.20(+1.89%)
Jan 17, 2014 10.81 10.56 10.56 10.56 268,100 -0.21(-1.95%)
Jan 16, 2014 10.52 11.00 10.52 10.77 381,997 +0.22(+2.09%)
Jan 15, 2014 10.10 10.73 10.06 10.55 447,369 +0.45(+4.46%)
Jan 14, 2014 10.00 10.33 9.770 10.10 386,312 +0.10(+1.00%)
Jan 13, 2014 10.15 10.17 9.890 10.00 494,815 -0.15(-1.48%)
Jan 10, 2014 10.30 10.30 9.970 10.15 443,495 -0.13(-1.26%)
Jan 09, 2014 10.25 10.46 10.14 10.28 370,912 +0.09(+0.88%)
Jan 08, 2014 10.13 10.63 10.07 10.19 704,263 +0.18(+1.80%)
Jan 07, 2014 10.19 10.30 9.900 10.01 744,323 -0.45(-4.30%)
Jan 06, 2014 10.60 10.72 10.22 10.46 567,728 -0.12(-1.13%)
Jan 03, 2014 10.44 10.82 10.29 10.58 438,407 +0.21(+2.03%)
Jan 02, 2014 10.11 10.46 10.06 10.37 486,627 +0.39(+3.91%)
Dec 31, 2013 9.750 9.980 9.980 9.980 288,700 +0.25(+2.57%)
Dec 30, 2013 9.750 9.840 9.630 9.730 503,604 -0.02(-0.21%)
Dec 27, 2013 9.910 9.960 9.670 9.750 318,277 -0.23(-2.30%)
Dec 26, 2013 10.18 10.22 9.840 9.980 376,719 -0.12(-1.19%)
Dec 24, 2013 10.25 10.39 10.06 10.10 224,362 -0.20(-1.94%)
Dec 23, 2013 10.01 10.44 10.00 10.30 448,322 +0.28(+2.79%)
Dec 20, 2013 9.560 10.53 9.361 10.02 747,383 +0.45(+4.70%)
Dec 19, 2013 9.170 9.600 9.100 9.570 302,465 +0.42(+4.59%)
Dec 18, 2013 8.740 9.320 8.550 9.150 401,439 +0.45(+5.17%)
Dec 17, 2013 8.390 8.780 8.320 8.700 406,837 +0.40(+4.82%)
Dec 16, 2013 7.850 8.460 7.780 8.300 558,080 +0.53(+6.82%)
Dec 13, 2013 7.390 7.790 7.330 7.770 384,959 +0.42(+5.71%)
Dec 12, 2013 7.100 7.410 7.100 7.350 405,004 +0.22(+3.09%)
Dec 11, 2013 7.060 7.140 6.980 7.130 448,902 +0.10(+1.42%)
Dec 10, 2013 7.000 7.050 6.990 7.030 493,937 +0.03(+0.43%)
Dec 09, 2013 7.030 7.090 6.940 7.000 484,420 +0.06(+0.86%)
Dec 06, 2013 7.120 7.120 6.929 6.940 0 -0.10(-1.42%)
Dec 05, 2013 6.890 7.070 6.890 7.040 0 +0.10(+1.44%)
Dec 04, 2013 7.500 7.500 6.900 6.940 0 -0.47(-6.34%)
Dec 03, 2013 7.300 7.590 7.235 7.410 0 +0.18(+2.49%)
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.