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 28, 2019 8.800 8.980 8.065 8.740 446,401 -0.25(-2.78%)
Feb 27, 2019 9.030 9.160 8.690 8.990 303,260 -0.08(-0.88%)
Feb 26, 2019 9.150 9.220 8.890 9.070 182,027 -0.08(-0.87%)
Feb 25, 2019 9.350 9.430 9.140 9.150 113,738 -0.21(-2.24%)
Feb 22, 2019 9.300 9.420 9.150 9.360 158,600 +0.11(+1.19%)
Feb 21, 2019 9.200 9.340 9.000 9.250 213,121 +0.05(+0.54%)
Feb 20, 2019 9.230 9.500 9.160 9.200 198,407 -0.08(-0.86%)
Feb 19, 2019 9.800 9.900 9.190 9.280 385,652 -0.73(-7.29%)
Feb 15, 2019 10.05 10.15 9.785 10.01 193,700 -0.05(-0.50%)
Feb 14, 2019 9.960 10.15 9.900 10.06 128,104 +0.10(+1.00%)
Feb 13, 2019 10.06 10.11 9.860 9.960 165,127 -0.11(-1.09%)
Feb 12, 2019 9.830 10.08 9.820 10.07 128,960 +0.27(+2.76%)
Feb 11, 2019 9.700 9.800 9.590 9.800 134,062 +0.11(+1.14%)
Feb 08, 2019 9.790 9.800 9.560 9.690 82,700 -0.14(-1.42%)
Feb 07, 2019 9.810 9.875 9.750 9.830 151,205 +0.01(+0.10%)
Feb 06, 2019 9.730 9.820 9.620 9.820 134,695 +0.06(+0.61%)
Feb 05, 2019 9.870 9.900 9.700 9.760 117,249 -0.03(-0.31%)
Feb 04, 2019 9.700 9.845 9.560 9.790 161,390 +0.14(+1.45%)
Feb 01, 2019 9.640 9.790 9.460 9.650 243,600 +0.02(+0.21%)
Jan 31, 2019 9.510 9.785 9.490 9.630 246,069 +0.13(+1.37%)
Jan 30, 2019 9.400 9.510 9.290 9.500 113,414 +0.17(+1.82%)
Jan 29, 2019 9.380 9.420 9.250 9.330 103,415 -0.06(-0.64%)
Jan 28, 2019 9.330 9.490 9.330 9.390 133,184 -0.14(-1.47%)
Jan 25, 2019 9.480 9.640 9.450 9.530 94,500 +0.06(+0.63%)
Jan 24, 2019 9.550 9.550 9.300 9.470 171,290 -0.07(-0.73%)
Jan 23, 2019 9.280 9.560 9.255 9.540 186,001 +0.28(+3.02%)
Jan 22, 2019 9.210 9.310 9.035 9.260 134,201 +0.00(+0.00%)
Jan 18, 2019 9.110 9.280 8.990 9.260 222,500 +0.19(+2.09%)
Jan 17, 2019 9.030 9.230 8.970 9.070 231,477 +0.02(+0.22%)
Jan 16, 2019 8.700 9.060 8.700 9.050 225,640 +0.36(+4.14%)
Jan 15, 2019 8.810 8.880 8.590 8.690 147,532 -0.11(-1.25%)
Jan 14, 2019 8.670 8.920 8.390 8.800 415,999 +0.03(+0.34%)
Jan 11, 2019 8.520 8.770 8.405 8.770 193,900 +0.25(+2.93%)
Jan 10, 2019 8.360 8.535 8.270 8.520 151,482 +0.14(+1.67%)
Jan 09, 2019 8.240 8.440 8.140 8.380 134,991 +0.13(+1.58%)
Jan 08, 2019 8.040 8.250 7.959 8.250 173,610 +0.26(+3.25%)
Jan 07, 2019 7.870 7.990 7.750 7.990 202,767 +0.12(+1.52%)
Jan 04, 2019 7.530 7.875 7.420 7.870 252,100 +0.40(+5.35%)
Jan 03, 2019 7.480 7.643 7.200 7.470 288,304 -0.03(-0.40%)
Jan 02, 2019 7.240 7.590 7.190 7.500 665,937 +0.17(+2.32%)
Dec 31, 2018 7.350 7.620 7.260 7.330 318,300 -0.10(-1.35%)
Dec 28, 2018 7.370 7.600 7.220 7.430 358,600 +0.06(+0.81%)
Dec 27, 2018 7.380 7.460 7.080 7.370 174,583 -0.13(-1.73%)
Dec 26, 2018 7.250 7.530 7.120 7.500 274,328 +0.32(+4.46%)
Dec 24, 2018 7.010 7.330 6.910 7.180 158,800 +0.06(+0.84%)
Dec 21, 2018 7.190 7.400 7.060 7.120 780,000 -0.06(-0.84%)
Dec 20, 2018 7.300 7.470 7.010 7.180 278,446 -0.14(-1.91%)
Dec 19, 2018 7.440 7.650 7.260 7.320 267,213 -0.12(-1.61%)
Dec 18, 2018 7.680 7.827 7.320 7.440 322,118 -0.18(-2.36%)
Dec 17, 2018 7.790 7.980 7.560 7.620 358,220 -0.24(-3.05%)
Dec 14, 2018 7.910 8.050 7.675 7.860 122,000 -0.10(-1.26%)
Dec 13, 2018 8.070 8.290 7.850 7.960 229,132 -0.07(-0.87%)
Dec 12, 2018 7.990 8.210 7.980 8.030 109,375 +0.18(+2.29%)
Dec 11, 2018 7.850 8.480 7.660 7.850 317,664 +0.13(+1.68%)
Dec 10, 2018 8.030 8.290 7.470 7.720 707,087 -0.31(-3.86%)
Dec 07, 2018 8.390 8.440 7.960 8.030 291,400 -0.36(-4.29%)
Dec 06, 2018 8.520 8.530 8.130 8.390 277,143 -0.16(-1.87%)
Dec 04, 2018 9.020 9.120 8.510 8.550 158,600 -0.51(-5.63%)
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.