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

Cross Ctry Hlthcr (NQ: CCRN )

16.74 +0.27 (+1.64%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 (%)
Jun 28, 2019 8.910 9.390 8.910 9.380 534,200 +0.50(+5.63%)
Jun 27, 2019 8.850 8.970 8.850 8.880 167,273 -0.02(-0.22%)
Jun 26, 2019 8.910 9.680 8.720 8.900 260,057 +0.14(+1.60%)
Jun 25, 2019 8.500 9.110 8.360 8.760 666,198 +0.27(+3.18%)
Jun 24, 2019 8.520 8.680 8.480 8.490 107,272 -0.06(-0.70%)
Jun 21, 2019 8.600 8.850 8.400 8.550 296,900 -0.10(-1.16%)
Jun 20, 2019 8.860 8.860 8.380 8.650 87,260 -0.16(-1.82%)
Jun 19, 2019 8.810 8.970 8.660 8.810 125,091 +0.04(+0.46%)
Jun 18, 2019 8.530 8.825 8.280 8.770 254,392 +0.41(+4.90%)
Jun 17, 2019 8.090 8.580 7.960 8.360 186,462 +0.31(+3.85%)
Jun 14, 2019 7.830 8.120 7.770 8.050 244,500 +0.22(+2.81%)
Jun 13, 2019 7.570 7.830 7.570 7.830 107,143 +0.33(+4.40%)
Jun 12, 2019 7.380 7.600 7.350 7.500 174,378 +0.10(+1.35%)
Jun 11, 2019 7.530 7.560 7.200 7.400 300,843 -0.02(-0.27%)
Jun 10, 2019 7.400 7.550 7.125 7.420 68,141 +0.05(+0.68%)
Jun 07, 2019 7.250 7.460 7.190 7.370 118,600 +0.14(+1.94%)
Jun 06, 2019 7.450 7.460 7.180 7.230 137,482 -0.20(-2.69%)
Jun 05, 2019 7.590 7.590 7.420 7.430 92,694 -0.11(-1.46%)
Jun 04, 2019 7.200 7.600 7.200 7.540 141,602 +0.41(+5.75%)
Jun 03, 2019 7.120 7.250 6.990 7.130 272,174 +0.02(+0.28%)
May 31, 2019 7.160 7.160 6.930 7.110 114,600 -0.14(-1.93%)
May 30, 2019 7.350 7.530 7.210 7.250 81,453 -0.08(-1.09%)
May 29, 2019 7.480 7.480 7.210 7.330 118,097 -0.21(-2.79%)
May 28, 2019 7.490 7.570 7.450 7.540 105,497 +0.06(+0.80%)
May 24, 2019 7.450 7.790 7.420 7.480 90,800 +0.06(+0.81%)
May 23, 2019 7.850 7.850 7.350 7.420 113,881 -0.53(-6.67%)
May 22, 2019 8.010 8.020 7.700 7.950 116,387 -0.07(-0.87%)
May 21, 2019 7.800 8.090 7.790 8.020 212,467 +0.27(+3.48%)
May 20, 2019 7.620 7.805 7.400 7.750 233,003 +0.08(+1.04%)
May 17, 2019 7.670 7.810 7.670 7.670 204,000 -0.09(-1.16%)
May 16, 2019 7.750 7.840 7.700 7.760 68,844 -0.01(-0.13%)
May 15, 2019 7.860 7.980 7.740 7.770 222,270 -0.19(-2.39%)
May 14, 2019 7.800 8.120 7.800 7.960 183,666 +0.18(+2.31%)
May 13, 2019 7.990 8.008 7.680 7.780 159,719 -0.36(-4.42%)
May 10, 2019 8.050 8.180 7.960 8.140 96,900 +0.02(+0.25%)
May 09, 2019 8.100 8.150 7.930 8.120 113,586 -0.03(-0.37%)
May 08, 2019 8.240 8.270 8.040 8.150 234,393 -0.11(-1.33%)
May 07, 2019 8.400 8.530 8.130 8.260 248,503 -0.11(-1.31%)
May 06, 2019 7.550 8.520 7.550 8.370 511,129 +0.81(+10.71%)
May 03, 2019 7.340 7.590 7.340 7.560 457,000 +0.18(+2.44%)
May 02, 2019 7.030 7.890 7.030 7.380 348,680 +0.38(+5.43%)
May 01, 2019 7.070 7.220 6.990 7.000 431,605 -0.05(-0.71%)
Apr 30, 2019 7.310 7.390 7.020 7.050 151,898 -0.24(-3.29%)
Apr 29, 2019 7.050 7.300 7.050 7.290 277,884 +0.24(+3.40%)
Apr 26, 2019 6.980 7.100 6.870 7.050 155,900 +0.12(+1.73%)
Apr 25, 2019 7.040 7.090 6.900 6.930 120,532 -0.17(-2.39%)
Apr 24, 2019 7.050 7.180 7.030 7.100 96,832 +0.06(+0.85%)
Apr 23, 2019 6.890 7.170 6.880 7.040 146,548 +0.18(+2.62%)
Apr 22, 2019 6.990 7.090 6.810 6.860 164,654 -0.16(-2.28%)
Apr 18, 2019 6.950 7.140 6.880 7.020 147,700 +0.06(+0.86%)
Apr 17, 2019 7.320 7.320 6.930 6.960 176,195 -0.32(-4.40%)
Apr 16, 2019 7.560 7.560 7.250 7.280 129,495 -0.22(-2.93%)
Apr 15, 2019 7.480 7.600 7.400 7.500 118,379 +0.03(+0.40%)
Apr 12, 2019 7.460 7.560 7.460 7.470 75,900 +0.05(+0.67%)
Apr 11, 2019 7.380 7.550 7.375 7.420 148,495 +0.05(+0.68%)
Apr 10, 2019 7.340 7.455 7.310 7.370 246,743 +0.03(+0.41%)
Apr 09, 2019 7.490 7.560 7.320 7.340 198,410 -0.15(-2.00%)
Apr 08, 2019 7.650 7.820 7.460 7.490 124,230 -0.18(-2.35%)
Apr 05, 2019 7.710 7.890 7.620 7.670 158,100 -0.03(-0.39%)
Apr 04, 2019 7.480 7.720 7.480 7.700 127,144 +0.23(+3.08%)
Apr 03, 2019 7.460 7.560 7.310 7.470 198,369 +0.06(+0.81%)
Apr 02, 2019 7.300 7.670 7.230 7.410 209,492 +0.10(+1.37%)
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.