Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

11.41 -0.29 (-2.48%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.19 19.26 18.76 19.05 272,822 -0.20(-1.04%)
Feb 27, 2007 19.74 19.74 19.08 19.25 286,243 -0.63(-3.17%)
Feb 26, 2007 19.85 19.92 19.60 19.88 235,352 +0.09(+0.45%)
Feb 23, 2007 20.26 20.26 19.53 19.79 583,912 -0.44(-2.17%)
Feb 22, 2007 20.18 20.39 20.05 20.23 254,317 +0.03(+0.15%)
Feb 21, 2007 20.63 20.72 20.19 20.20 412,541 -0.55(-2.65%)
Feb 20, 2007 20.53 20.99 20.37 20.75 334,360 +0.27(+1.32%)
Feb 16, 2007 20.58 20.58 20.15 20.48 205,076 -0.11(-0.53%)
Feb 15, 2007 21.28 21.32 20.51 20.59 543,313 -0.73(-3.42%)
Feb 14, 2007 21.57 22.04 21.28 21.32 363,874 -0.21(-0.98%)
Feb 13, 2007 21.90 22.17 21.40 21.53 408,923 -0.75(-3.37%)
Feb 12, 2007 22.65 22.84 22.09 22.28 113,018 -0.44(-1.94%)
Feb 09, 2007 22.26 22.72 22.26 22.72 363,871 +0.40(+1.79%)
Feb 08, 2007 22.42 22.52 22.23 22.32 89,300 -0.18(-0.80%)
Feb 07, 2007 22.60 22.62 22.13 22.50 61,156 +0.04(+0.18%)
Feb 06, 2007 22.29 22.56 22.11 22.46 181,678 +0.19(+0.85%)
Feb 05, 2007 22.69 22.72 22.15 22.27 163,371 -0.38(-1.68%)
Feb 02, 2007 22.65 22.70 22.34 22.65 87,023 +0.09(+0.40%)
Feb 01, 2007 22.72 22.77 22.50 22.56 102,769 +0.00(+0.00%)
Jan 31, 2007 22.28 22.77 22.15 22.56 84,053 +0.20(+0.89%)
Jan 30, 2007 22.20 22.37 21.97 22.36 166,176 +0.14(+0.63%)
Jan 29, 2007 22.14 22.43 21.86 22.22 353,015 -0.05(-0.22%)
Jan 26, 2007 22.42 22.45 21.75 22.27 105,963 +0.25(+1.14%)
Jan 25, 2007 22.40 22.42 21.76 22.02 102,633 -0.34(-1.52%)
Jan 24, 2007 22.33 22.47 22.12 22.36 45,759 +0.08(+0.36%)
Jan 23, 2007 22.10 22.57 22.10 22.28 59,612 +0.18(+0.81%)
Jan 22, 2007 22.47 22.47 21.91 22.10 100,475 -0.34(-1.52%)
Jan 19, 2007 21.86 22.59 21.82 22.44 118,342 +0.41(+1.86%)
Jan 18, 2007 22.46 22.46 21.90 22.03 124,937 -0.42(-1.87%)
Jan 17, 2007 22.50 22.53 22.29 22.45 121,394 -0.03(-0.13%)
Jan 16, 2007 23.21 23.24 22.40 22.48 157,775 -0.61(-2.64%)
Jan 12, 2007 22.85 23.22 22.62 23.09 255,068 +0.26(+1.14%)
Jan 11, 2007 21.65 22.94 21.56 22.83 388,357 +1.26(+5.84%)
Jan 10, 2007 21.52 21.66 21.30 21.57 347,032 -0.12(-0.55%)
Jan 09, 2007 21.52 21.76 21.19 21.69 155,967 +0.22(+1.02%)
Jan 08, 2007 21.27 21.55 20.90 21.47 141,167 +0.23(+1.08%)
Jan 05, 2007 21.72 21.72 21.22 21.24 213,199 -0.47(-2.16%)
Jan 04, 2007 21.63 21.87 21.10 21.71 148,382 +0.00(+0.00%)
Jan 03, 2007 21.92 21.98 21.18 21.71 271,324 -0.11(-0.50%)
Dec 29, 2006 22.17 22.17 21.78 21.82 144,747 -0.27(-1.22%)
Dec 28, 2006 22.19 22.21 22.08 22.09 162,580 -0.10(-0.45%)
Dec 27, 2006 21.71 22.75 21.69 22.19 433,076 +0.55(+2.54%)
Dec 26, 2006 21.14 21.67 21.14 21.64 91,656 +0.44(+2.08%)
Dec 22, 2006 21.36 21.55 20.75 21.20 209,156 -0.12(-0.56%)
Dec 21, 2006 21.28 21.43 21.03 21.32 198,769 +0.11(+0.52%)
Dec 20, 2006 21.20 21.36 21.10 21.21 154,517 +0.09(+0.43%)
Dec 19, 2006 20.86 21.25 20.75 21.12 80,210 +0.12(+0.57%)
Dec 18, 2006 21.68 21.70 20.93 21.00 134,867 -0.64(-2.96%)
Dec 15, 2006 21.64 21.70 21.20 21.64 439,321 +0.11(+0.51%)
Dec 14, 2006 20.79 21.65 20.77 21.53 359,780 +0.74(+3.56%)
Dec 13, 2006 20.78 20.81 20.50 20.79 167,807 +0.21(+1.02%)
Dec 12, 2006 20.53 20.66 20.24 20.58 1,254,615 +0.10(+0.49%)
Dec 11, 2006 20.45 20.83 20.39 20.48 572,550 +0.08(+0.39%)
Dec 08, 2006 20.24 20.58 20.18 20.40 214,307 +0.13(+0.64%)
Dec 07, 2006 20.33 20.33 20.12 20.27 215,082 +0.00(+0.00%)
Dec 06, 2006 20.19 20.31 19.99 20.27 327,723 +0.13(+0.65%)
Dec 05, 2006 20.30 20.34 19.95 20.14 139,942 -0.04(-0.20%)
Dec 04, 2006 19.73 20.33 19.68 20.18 241,825 +0.49(+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.