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

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
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 27, 2009 7.160 7.680 7.160 7.400 210,807 +0.15(+2.07%)
Feb 26, 2009 7.410 7.520 7.200 7.250 179,263 -0.11(-1.49%)
Feb 25, 2009 7.720 7.760 7.340 7.360 167,646 -0.38(-4.91%)
Feb 24, 2009 7.590 7.790 7.295 7.740 183,088 +0.23(+3.06%)
Feb 23, 2009 7.790 7.940 7.490 7.510 167,959 -0.22(-2.85%)
Feb 20, 2009 7.790 7.970 7.610 7.730 149,037 -0.20(-2.52%)
Feb 19, 2009 7.740 8.000 7.660 7.930 115,956 +0.30(+3.93%)
Feb 18, 2009 7.740 7.950 7.610 7.630 79,585 -0.05(-0.65%)
Feb 17, 2009 7.510 7.890 7.510 7.680 107,585 -0.17(-2.17%)
Feb 13, 2009 7.510 8.100 7.400 7.850 123,586 +0.33(+4.39%)
Feb 12, 2009 7.270 7.560 7.210 7.520 61,947 +0.21(+2.87%)
Feb 11, 2009 7.380 7.540 7.280 7.310 78,886 -0.10(-1.35%)
Feb 10, 2009 7.900 8.110 7.400 7.410 91,174 -0.56(-7.03%)
Feb 09, 2009 8.010 8.150 7.770 7.970 65,171 -0.10(-1.24%)
Feb 06, 2009 7.850 8.080 7.720 8.070 166,269 +0.24(+3.07%)
Feb 05, 2009 7.710 7.929 7.550 7.830 118,466 +0.12(+1.56%)
Feb 04, 2009 7.800 7.970 7.610 7.710 109,168 -0.11(-1.41%)
Feb 03, 2009 7.690 7.930 7.560 7.820 117,327 +0.19(+2.49%)
Feb 02, 2009 7.500 7.720 7.180 7.630 133,395 +0.14(+1.87%)
Jan 30, 2009 7.750 7.850 7.270 7.490 140,443 -0.15(-1.96%)
Jan 29, 2009 8.020 8.020 7.580 7.640 186,077 -0.45(-5.56%)
Jan 28, 2009 8.000 8.170 7.740 8.090 158,276 +0.22(+2.80%)
Jan 27, 2009 7.640 7.960 7.480 7.870 123,952 +0.28(+3.69%)
Jan 26, 2009 7.150 7.730 6.900 7.590 187,493 -0.14(-1.81%)
Jan 23, 2009 8.000 8.010 7.700 7.730 185,406 -0.37(-4.57%)
Jan 22, 2009 8.050 8.210 7.870 8.100 110,933 -0.09(-1.10%)
Jan 21, 2009 8.100 8.240 7.840 8.190 147,758 +0.22(+2.76%)
Jan 20, 2009 7.980 8.240 7.900 7.970 153,029 -0.40(-4.78%)
Jan 16, 2009 8.640 8.650 8.060 8.370 99,267 -0.21(-2.45%)
Jan 15, 2009 7.900 8.610 7.780 8.580 203,467 +0.67(+8.47%)
Jan 14, 2009 8.200 8.500 7.780 7.910 158,083 -0.42(-5.04%)
Jan 13, 2009 8.310 8.400 8.190 8.330 131,075 +0.04(+0.48%)
Jan 12, 2009 8.480 8.569 8.260 8.290 90,242 -0.18(-2.13%)
Jan 09, 2009 9.070 9.390 8.450 8.470 126,693 -0.57(-6.31%)
Jan 08, 2009 8.560 9.140 8.560 9.040 87,526 +0.17(+1.92%)
Jan 07, 2009 8.880 9.000 8.640 8.870 78,697 -0.12(-1.33%)
Jan 06, 2009 8.940 9.110 8.672 8.990 155,852 +0.13(+1.47%)
Jan 05, 2009 8.940 8.990 8.730 8.860 98,042 -0.06(-0.67%)
Jan 02, 2009 8.840 9.050 8.820 8.920 85,621 +0.13(+1.48%)
Dec 31, 2008 8.660 8.920 8.560 8.790 159,121 +0.18(+2.09%)
Dec 30, 2008 8.380 8.610 7.980 8.610 147,367 +0.31(+3.73%)
Dec 29, 2008 8.610 8.800 8.160 8.300 77,050 -0.31(-3.60%)
Dec 26, 2008 8.550 8.690 8.260 8.610 49,069 +0.10(+1.18%)
Dec 24, 2008 8.420 8.690 8.310 8.510 86,973 +0.14(+1.67%)
Dec 23, 2008 8.610 8.950 8.320 8.370 155,359 -0.20(-2.33%)
Dec 22, 2008 8.870 8.940 8.170 8.570 172,522 -0.25(-2.83%)
Dec 19, 2008 8.690 9.150 8.500 8.820 327,002 +0.31(+3.64%)
Dec 18, 2008 8.480 8.690 8.320 8.510 107,614 +0.04(+0.47%)
Dec 17, 2008 8.430 8.680 7.990 8.470 158,182 -0.05(-0.59%)
Dec 16, 2008 7.830 8.590 7.770 8.520 180,940 +0.87(+11.37%)
Dec 15, 2008 8.140 8.500 7.390 7.650 271,193 -0.41(-5.09%)
Dec 12, 2008 7.620 8.280 7.620 8.060 286,302 +0.30(+3.87%)
Dec 11, 2008 7.980 8.600 7.625 7.760 210,589 -0.34(-4.20%)
Dec 10, 2008 8.170 8.450 7.900 8.100 247,267 -0.01(-0.12%)
Dec 09, 2008 8.510 8.940 8.050 8.110 273,445 -0.64(-7.31%)
Dec 08, 2008 8.850 9.060 8.570 8.750 186,967 +0.01(+0.11%)
Dec 05, 2008 8.100 8.800 8.010 8.740 201,689 +0.50(+6.07%)
Dec 04, 2008 8.270 8.480 7.960 8.240 328,173 -0.37(-4.30%)
Dec 03, 2008 8.420 8.830 7.940 8.610 309,322 +0.44(+5.39%)
Dec 02, 2008 8.040 8.170 7.690 8.170 175,992 +0.30(+3.81%)
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.