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

Cross Ctry Hlthcr (NQ: CCRN )

17.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Apr 01, 2019 7.110 7.375 7.110 7.310 291,295 +0.28(+3.98%)
Mar 29, 2019 7.140 7.300 6.940 7.030 328,600 -0.16(-2.23%)
Mar 28, 2019 7.020 7.200 7.000 7.190 230,043 +0.20(+2.86%)
Mar 27, 2019 6.890 7.050 6.880 6.990 432,589 +0.09(+1.30%)
Mar 26, 2019 7.040 7.100 6.780 6.900 406,361 -0.10(-1.43%)
Mar 25, 2019 7.000 7.000 6.750 7.000 271,187 -0.02(-0.28%)
Mar 22, 2019 7.270 7.310 6.950 7.020 279,200 -0.28(-3.84%)
Mar 21, 2019 7.250 7.470 7.250 7.300 165,447 +0.02(+0.27%)
Mar 20, 2019 7.210 7.460 7.185 7.280 207,500 +0.06(+0.83%)
Mar 19, 2019 7.320 7.356 7.160 7.220 153,843 -0.07(-0.96%)
Mar 18, 2019 7.410 7.500 7.270 7.290 173,693 -0.05(-0.68%)
Mar 15, 2019 7.570 7.620 7.330 7.340 371,600 -0.25(-3.29%)
Mar 14, 2019 7.620 7.760 7.550 7.590 126,018 -0.01(-0.13%)
Mar 13, 2019 7.670 7.860 7.580 7.600 158,386 -0.03(-0.39%)
Mar 12, 2019 7.580 7.860 7.580 7.630 291,104 +0.04(+0.53%)
Mar 11, 2019 7.590 7.630 7.520 7.590 139,219 +0.02(+0.26%)
Mar 08, 2019 7.620 7.660 7.540 7.570 151,200 -0.06(-0.79%)
Mar 07, 2019 7.750 7.750 7.570 7.630 223,305 -0.09(-1.17%)
Mar 06, 2019 7.740 7.890 7.640 7.720 272,793 -0.01(-0.13%)
Mar 05, 2019 8.020 8.040 7.670 7.730 229,954 -0.29(-3.62%)
Mar 04, 2019 8.360 8.390 8.000 8.020 293,992 -0.37(-4.41%)
Mar 01, 2019 8.760 8.800 8.360 8.390 868,600 -0.35(-4.00%)
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%)
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.