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

Cross Ctry Hlthcr (NQ: CCRN )

17.14 -0.26 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 7.800 7.860 7.762 7.830 123,637 -0.02(-0.25%)
Mar 30, 2011 7.850 7.910 7.720 7.850 235,721 -0.04(-0.51%)
Mar 29, 2011 7.820 7.920 7.700 7.890 59,172 +0.09(+1.15%)
Mar 28, 2011 7.880 7.880 7.790 7.800 68,475 -0.06(-0.76%)
Mar 25, 2011 7.900 7.964 7.850 7.860 48,785 +0.01(+0.13%)
Mar 24, 2011 7.720 7.870 7.520 7.850 67,096 +0.19(+2.48%)
Mar 23, 2011 7.550 7.740 7.390 7.660 81,561 +0.12(+1.59%)
Mar 22, 2011 7.510 7.640 7.390 7.540 60,844 +0.07(+0.94%)
Mar 21, 2011 7.320 7.470 7.120 7.470 63,934 +0.47(+6.71%)
Mar 18, 2011 7.110 7.340 6.870 7.000 217,476 -0.01(-0.14%)
Mar 17, 2011 6.930 7.060 6.770 7.010 75,751 +0.29(+4.32%)
Mar 16, 2011 6.810 6.950 6.720 6.720 92,873 -0.13(-1.90%)
Mar 15, 2011 6.650 7.040 6.520 6.850 74,974 -0.08(-1.15%)
Mar 14, 2011 6.920 7.000 6.840 6.930 58,060 -0.08(-1.14%)
Mar 11, 2011 6.990 7.180 6.950 7.010 102,016 -0.01(-0.14%)
Mar 10, 2011 7.340 7.390 6.910 7.020 118,645 -0.45(-6.02%)
Mar 09, 2011 7.250 8.100 7.250 7.470 152,598 +0.17(+2.33%)
Mar 08, 2011 7.360 7.460 7.250 7.300 87,505 -0.06(-0.82%)
Mar 07, 2011 7.770 7.770 7.260 7.360 46,499 -0.39(-5.03%)
Mar 04, 2011 7.870 7.870 7.570 7.750 251,398 -0.12(-1.52%)
Mar 03, 2011 7.750 7.890 7.720 7.870 63,069 +0.23(+3.01%)
Mar 02, 2011 7.920 7.920 7.560 7.640 53,162 -0.26(-3.29%)
Mar 01, 2011 8.340 8.480 7.890 7.900 46,565 -0.42(-5.05%)
Feb 28, 2011 8.330 8.480 8.160 8.320 140,391 +0.10(+1.22%)
Feb 25, 2011 7.930 8.260 7.890 8.220 76,182 +0.31(+3.92%)
Feb 24, 2011 7.750 7.930 7.700 7.910 68,252 +0.21(+2.73%)
Feb 23, 2011 7.730 7.790 7.600 7.700 66,520 +0.02(+0.26%)
Feb 22, 2011 8.010 8.200 7.670 7.680 59,657 -0.47(-5.77%)
Feb 18, 2011 7.900 8.290 7.880 8.150 53,712 +0.34(+4.35%)
Feb 17, 2011 7.850 7.970 7.750 7.810 61,482 -0.03(-0.38%)
Feb 16, 2011 7.760 7.900 7.670 7.840 42,647 +0.16(+2.08%)
Feb 15, 2011 7.830 7.960 7.650 7.680 150,878 -0.16(-2.04%)
Feb 14, 2011 7.490 7.960 7.490 7.840 73,692 +0.34(+4.53%)
Feb 11, 2011 7.480 7.630 7.311 7.500 55,198 -0.06(-0.79%)
Feb 10, 2011 7.070 7.710 7.070 7.560 126,554 +0.45(+6.33%)
Feb 09, 2011 7.070 7.140 7.000 7.110 226,126 +0.00(+0.00%)
Feb 08, 2011 7.120 7.280 7.030 7.110 92,318 -0.05(-0.70%)
Feb 07, 2011 7.150 7.300 7.110 7.160 69,953 +0.00(+0.00%)
Feb 04, 2011 7.250 7.350 7.160 7.160 75,758 -0.12(-1.65%)
Feb 03, 2011 7.260 7.350 7.170 7.280 72,832 +0.03(+0.41%)
Feb 02, 2011 7.280 7.390 7.180 7.250 83,682 -0.06(-0.82%)
Feb 01, 2011 7.240 7.380 7.050 7.310 106,264 +0.11(+1.53%)
Jan 31, 2011 7.240 7.310 7.150 7.200 89,420 +0.01(+0.14%)
Jan 28, 2011 7.470 7.510 7.110 7.190 109,163 -0.32(-4.26%)
Jan 27, 2011 7.500 7.650 7.341 7.510 50,892 +0.02(+0.27%)
Jan 26, 2011 7.250 7.490 7.220 7.490 49,762 +0.22(+3.03%)
Jan 25, 2011 7.160 7.300 7.090 7.270 35,918 +0.03(+0.41%)
Jan 24, 2011 7.180 7.300 7.010 7.240 46,148 +0.09(+1.26%)
Jan 21, 2011 7.290 7.400 7.091 7.150 107,116 -0.05(-0.69%)
Jan 20, 2011 7.620 7.900 7.200 7.200 58,474 -0.51(-6.61%)
Jan 19, 2011 8.340 8.400 7.460 7.710 90,095 -0.66(-7.89%)
Jan 18, 2011 8.330 8.580 8.250 8.370 25,138 -0.02(-0.24%)
Jan 14, 2011 8.320 8.440 8.170 8.390 36,366 +0.09(+1.08%)
Jan 13, 2011 8.190 8.520 8.190 8.300 27,862 +0.04(+0.48%)
Jan 12, 2011 8.140 8.280 8.030 8.260 34,292 +0.26(+3.25%)
Jan 11, 2011 8.240 8.250 7.990 8.000 59,183 -0.16(-1.96%)
Jan 10, 2011 8.060 8.500 8.030 8.160 128,384 +0.01(+0.12%)
Jan 07, 2011 8.240 8.330 7.930 8.150 55,274 -0.06(-0.73%)
Jan 06, 2011 8.320 8.320 7.970 8.210 66,437 -0.08(-0.97%)
Jan 05, 2011 8.300 8.320 8.070 8.290 60,113 -0.02(-0.24%)
Jan 04, 2011 9.000 9.210 8.280 8.310 60,021 -0.65(-7.25%)
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.