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

Cross Ctry Hlthcr (NQ: CCRN )

16.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2010 7.660 7.750 7.480 7.680 89,367 -0.10(-1.29%)
Nov 29, 2010 7.510 7.810 7.389 7.780 32,712 +0.22(+2.91%)
Nov 26, 2010 7.610 7.640 7.550 7.560 25,681 -0.08(-1.05%)
Nov 24, 2010 7.370 7.640 7.640 7.640 64,005 +0.36(+4.95%)
Nov 23, 2010 7.210 7.370 7.210 7.280 25,835 -0.07(-0.95%)
Nov 22, 2010 7.150 7.430 7.100 7.350 39,743 +0.15(+2.08%)
Nov 19, 2010 7.200 7.290 7.020 7.200 75,529 +0.01(+0.14%)
Nov 18, 2010 7.050 7.270 7.040 7.190 81,827 +0.25(+3.60%)
Nov 17, 2010 6.980 7.080 6.890 6.940 29,063 -0.04(-0.57%)
Nov 16, 2010 6.880 7.020 6.790 6.980 87,088 +0.05(+0.72%)
Nov 15, 2010 7.130 7.130 6.890 6.930 34,397 -0.16(-2.26%)
Nov 12, 2010 7.040 7.220 6.980 7.090 62,855 -0.06(-0.84%)
Nov 11, 2010 7.200 7.270 7.020 7.150 37,674 -0.15(-2.05%)
Nov 10, 2010 7.120 7.330 7.090 7.300 104,197 +0.20(+2.82%)
Nov 09, 2010 7.280 7.280 7.020 7.100 53,594 -0.15(-2.07%)
Nov 08, 2010 7.210 7.260 7.090 7.250 54,520 -0.02(-0.28%)
Nov 05, 2010 7.710 7.710 7.170 7.270 68,388 -0.39(-5.09%)
Nov 04, 2010 7.190 7.760 7.000 7.660 138,728 +0.65(+9.27%)
Nov 03, 2010 6.810 7.145 6.810 7.010 81,977 +0.19(+2.79%)
Nov 02, 2010 6.850 6.870 6.620 6.820 140,275 -0.03(-0.44%)
Nov 01, 2010 7.320 7.320 6.660 6.850 84,750 -0.45(-6.16%)
Oct 29, 2010 7.480 7.670 7.290 7.300 46,866 -0.20(-2.67%)
Oct 28, 2010 7.470 7.760 7.380 7.500 45,832 +0.13(+1.76%)
Oct 27, 2010 7.460 7.540 7.160 7.370 53,146 -0.38(-4.90%)
Oct 25, 2010 7.660 7.940 7.517 7.750 29,897 +0.16(+2.11%)
Oct 22, 2010 7.640 7.650 7.410 7.590 38,308 +0.08(+1.07%)
Oct 21, 2010 7.590 7.650 7.240 7.510 52,244 -0.01(-0.13%)
Oct 20, 2010 7.510 7.740 7.250 7.520 44,053 +0.09(+1.21%)
Oct 19, 2010 7.440 7.630 7.191 7.430 78,368 -0.12(-1.59%)
Oct 18, 2010 7.440 7.610 7.440 7.550 43,108 +0.16(+2.17%)
Oct 15, 2010 7.310 7.680 7.300 7.390 115,103 +0.21(+2.92%)
Oct 14, 2010 6.910 7.200 6.910 7.180 45,983 +0.24(+3.46%)
Oct 13, 2010 6.810 7.080 6.770 6.940 103,107 +0.16(+2.36%)
Oct 12, 2010 6.910 6.910 6.740 6.780 42,879 -0.14(-2.02%)
Oct 11, 2010 7.100 7.190 6.920 6.920 46,528 -0.19(-2.67%)
Oct 08, 2010 6.930 7.280 6.800 7.110 83,218 +0.20(+2.89%)
Oct 07, 2010 7.010 7.010 6.750 6.910 52,239 -0.01(-0.14%)
Oct 06, 2010 7.110 7.110 6.750 6.920 75,920 -0.19(-2.67%)
Oct 05, 2010 6.720 7.210 6.650 7.110 134,183 +0.48(+7.24%)
Oct 04, 2010 7.100 7.140 6.630 6.630 57,450 -0.50(-7.01%)
Oct 01, 2010 7.280 7.280 6.960 7.130 76,909 -0.06(-0.83%)
Sep 30, 2010 7.170 7.270 6.920 7.190 117,535 +0.10(+1.41%)
Sep 29, 2010 7.070 7.150 6.960 7.090 83,924 -0.03(-0.42%)
Sep 28, 2010 7.275 7.370 6.960 7.120 100,195 -0.12(-1.66%)
Sep 27, 2010 7.450 7.450 7.220 7.240 30,684 -0.21(-2.82%)
Sep 24, 2010 7.290 7.530 7.140 7.450 112,836 +0.30(+4.20%)
Sep 23, 2010 7.390 7.530 7.140 7.150 54,023 -0.33(-4.41%)
Sep 22, 2010 7.490 7.500 7.330 7.480 44,331 -0.07(-0.93%)
Sep 21, 2010 7.580 7.660 7.490 7.550 47,168 -0.06(-0.79%)
Sep 20, 2010 7.490 7.640 7.370 7.610 137,067 +0.12(+1.60%)
Sep 17, 2010 7.530 7.650 7.200 7.490 136,082 -0.21(-2.73%)
Sep 15, 2010 7.650 7.810 7.570 7.700 74,848 +0.03(+0.39%)
Sep 14, 2010 7.640 7.860 7.610 7.670 52,086 -0.02(-0.26%)
Sep 13, 2010 7.530 7.870 7.530 7.690 77,251 +0.23(+3.08%)
Sep 10, 2010 7.380 7.540 7.280 7.460 38,003 +0.15(+2.05%)
Sep 09, 2010 7.540 7.650 7.230 7.310 48,839 -0.10(-1.35%)
Sep 08, 2010 7.330 7.510 7.290 7.410 79,809 +0.10(+1.37%)
Sep 07, 2010 7.770 7.770 7.290 7.310 66,173 -0.49(-6.28%)
Sep 03, 2010 7.680 7.820 7.470 7.800 84,903 +0.23(+3.04%)
Sep 02, 2010 7.750 7.750 7.460 7.570 79,634 -0.22(-2.82%)
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.