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

Cross Ctry Hlthcr (NQ: CCRN )

17.37 -0.18 (-1.03%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 30, 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, 2013 4.960 5.020 4.960 5.000 0 +0.01(+0.20%)
Apr 29, 2013 4.910 5.016 4.910 4.990 88,906 +0.11(+2.25%)
Apr 26, 2013 4.910 4.960 4.880 4.880 72,657 -0.03(-0.61%)
Apr 25, 2013 4.840 4.980 4.810 4.910 0 +0.09(+1.87%)
Apr 24, 2013 4.890 4.910 4.820 4.820 60,625 -0.05(-1.03%)
Apr 23, 2013 4.750 5.070 4.750 4.870 66,828 +0.19(+4.06%)
Apr 22, 2013 4.910 4.910 4.620 4.680 64,496 -0.21(-4.29%)
Apr 19, 2013 4.730 4.950 4.670 4.890 44,768 +0.15(+3.16%)
Apr 18, 2013 4.730 4.850 4.710 4.740 58,059 +0.00(+0.00%)
Apr 17, 2013 4.740 4.800 4.590 4.740 87,226 -0.01(-0.21%)
Apr 16, 2013 4.900 4.900 4.600 4.750 192,975 -0.10(-2.06%)
Apr 15, 2013 5.160 5.160 4.790 4.850 161,103 -0.29(-5.64%)
Apr 12, 2013 5.260 5.320 5.120 5.140 88,791 -0.16(-3.02%)
Apr 11, 2013 5.330 5.360 5.260 5.300 54,648 -0.05(-0.93%)
Apr 10, 2013 5.210 5.400 5.162 5.350 137,582 +0.10(+1.90%)
Apr 09, 2013 5.470 5.470 5.240 5.250 49,650 -0.17(-3.14%)
Apr 08, 2013 5.470 5.470 5.310 5.420 107,086 -0.06(-1.09%)
Apr 05, 2013 5.450 5.570 5.450 5.480 140,381 -0.07(-1.26%)
Apr 04, 2013 5.500 5.550 5.330 5.550 209,124 +0.09(+1.65%)
Apr 03, 2013 5.420 5.490 5.350 5.460 79,232 +0.04(+0.74%)
Apr 02, 2013 5.380 5.600 5.300 5.420 354,850 +0.07(+1.31%)
Apr 01, 2013 5.300 5.370 5.000 5.350 168,115 +0.04(+0.75%)
Mar 28, 2013 5.420 5.440 5.300 5.310 109,251 -0.09(-1.67%)
Mar 27, 2013 5.470 5.520 5.270 5.400 88,841 -0.10(-1.82%)
Mar 26, 2013 5.530 5.530 5.390 5.500 226,353 +0.03(+0.55%)
Mar 25, 2013 5.500 5.600 5.380 5.470 320,414 -0.03(-0.55%)
Mar 22, 2013 5.160 5.515 5.160 5.500 192,835 -0.09(-1.61%)
Mar 21, 2013 5.580 5.680 5.550 5.590 182,268 -0.03(-0.53%)
Mar 20, 2013 5.740 5.740 5.560 5.620 191,709 -0.03(-0.53%)
Mar 19, 2013 5.850 5.920 5.580 5.650 249,826 -0.28(-4.72%)
Mar 18, 2013 5.860 6.000 5.860 5.930 63,147 -0.05(-0.84%)
Mar 15, 2013 6.050 6.070 5.850 5.980 191,855 -0.06(-0.99%)
Mar 14, 2013 6.000 6.090 5.900 6.040 37,842 +0.03(+0.50%)
Mar 13, 2013 5.940 6.100 5.930 6.010 61,407 +0.05(+0.84%)
Mar 12, 2013 6.090 6.180 5.890 5.960 47,221 -0.11(-1.81%)
Mar 11, 2013 6.030 6.230 5.900 6.070 92,092 +0.01(+0.17%)
Mar 08, 2013 6.200 6.200 6.000 6.060 116,611 -0.06(-0.98%)
Mar 07, 2013 5.750 6.160 5.750 6.120 89,188 +0.39(+6.81%)
Mar 06, 2013 5.810 5.810 5.640 5.730 123,912 -0.08(-1.38%)
Mar 05, 2013 6.000 6.030 5.780 5.810 93,941 -0.14(-2.35%)
Mar 04, 2013 5.710 6.020 5.680 5.950 113,778 +0.24(+4.20%)
Mar 01, 2013 5.640 5.860 5.600 5.710 109,097 +0.02(+0.35%)
Feb 28, 2013 5.730 5.830 5.680 5.690 118,020 +0.00(+0.00%)
Feb 27, 2013 5.650 5.760 5.590 5.690 76,637 +0.03(+0.53%)
Feb 26, 2013 5.570 5.760 5.510 5.660 106,752 +0.11(+1.98%)
Feb 25, 2013 5.560 5.660 5.535 5.550 135,120 +0.03(+0.54%)
Feb 22, 2013 5.550 5.600 5.490 5.520 226,445 +0.02(+0.36%)
Feb 21, 2013 5.530 5.670 5.445 5.500 80,356 -0.04(-0.72%)
Feb 20, 2013 5.910 5.980 5.530 5.540 80,053 -0.35(-5.94%)
Feb 19, 2013 5.560 5.890 5.549 5.890 154,808 +0.33(+5.94%)
Feb 15, 2013 5.590 5.590 5.470 5.560 136,405 +0.01(+0.18%)
Feb 14, 2013 5.520 5.580 5.450 5.550 50,105 +0.01(+0.18%)
Feb 13, 2013 5.550 5.670 5.450 5.540 127,301 -0.01(-0.18%)
Feb 12, 2013 5.480 5.550 5.440 5.550 106,249 +0.10(+1.83%)
Feb 11, 2013 5.490 5.490 5.430 5.450 85,651 -0.02(-0.37%)
Feb 08, 2013 5.550 5.600 5.460 5.470 41,110 -0.09(-1.62%)
Feb 07, 2013 5.570 5.600 5.460 5.560 56,251 -0.02(-0.36%)
Feb 06, 2013 5.610 5.610 5.450 5.580 81,698 -0.02(-0.36%)
Feb 04, 2013 5.550 5.840 5.550 5.600 104,370 +0.00(+0.00%)
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.