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, 2009 8.910 9.100 8.366 8.810 247,534 -0.04(-0.45%)
Apr 29, 2009 8.250 9.000 8.250 8.850 145,418 +0.63(+7.66%)
Apr 28, 2009 7.800 8.280 7.800 8.220 126,466 +0.32(+4.05%)
Apr 27, 2009 7.720 7.980 7.560 7.900 201,110 +0.01(+0.13%)
Apr 24, 2009 7.550 7.980 7.180 7.890 208,843 +0.40(+5.34%)
Apr 23, 2009 7.450 7.600 7.190 7.490 307,624 +0.07(+0.94%)
Apr 22, 2009 7.050 7.720 6.880 7.420 339,500 +0.28(+3.92%)
Apr 21, 2009 6.580 7.170 6.580 7.140 80,545 +0.55(+8.35%)
Apr 20, 2009 6.970 7.140 6.520 6.590 121,552 -0.51(-7.18%)
Apr 17, 2009 7.190 7.190 6.920 7.100 157,788 -0.05(-0.70%)
Apr 16, 2009 7.300 7.530 6.991 7.150 221,584 -0.05(-0.69%)
Apr 15, 2009 7.050 7.270 6.950 7.200 116,362 +0.14(+1.98%)
Apr 14, 2009 7.080 7.250 6.870 7.060 125,329 -0.15(-2.08%)
Apr 13, 2009 7.330 7.500 7.140 7.210 97,609 -0.23(-3.09%)
Apr 09, 2009 7.120 7.580 6.990 7.440 180,763 +0.47(+6.74%)
Apr 08, 2009 7.030 7.100 6.750 6.970 128,851 +0.06(+0.87%)
Apr 07, 2009 6.910 7.060 6.880 6.910 169,000 -0.10(-1.43%)
Apr 06, 2009 7.460 7.530 6.880 7.010 158,336 -0.52(-6.91%)
Apr 03, 2009 7.420 7.530 7.280 7.530 241,808 +0.11(+1.48%)
Apr 02, 2009 6.840 7.862 6.720 7.420 229,210 +0.71(+10.58%)
Apr 01, 2009 6.500 6.780 6.260 6.710 133,442 +0.16(+2.44%)
Mar 31, 2009 6.620 7.010 6.440 6.550 142,065 +0.03(+0.46%)
Mar 30, 2009 6.720 6.741 6.320 6.520 134,225 -0.55(-7.78%)
Mar 26, 2009 6.610 7.080 6.610 7.070 132,675 +0.57(+8.77%)
Mar 25, 2009 6.280 6.600 6.020 6.500 124,641 +0.29(+4.67%)
Mar 24, 2009 6.950 7.140 6.170 6.210 177,522 -0.81(-11.54%)
Mar 23, 2009 6.700 7.040 5.910 7.020 171,850 +0.99(+16.42%)
Mar 20, 2009 6.250 6.440 6.027 6.030 226,176 -0.14(-2.27%)
Mar 19, 2009 6.620 6.620 6.160 6.170 120,671 -0.34(-5.22%)
Mar 18, 2009 6.200 6.720 6.200 6.510 171,840 +0.01(+0.15%)
Mar 17, 2009 5.920 6.530 5.860 6.500 160,218 +0.56(+9.43%)
Mar 16, 2009 6.200 6.460 5.900 5.940 159,834 -0.22(-3.57%)
Mar 13, 2009 6.040 6.310 5.770 6.160 102,034 +0.17(+2.84%)
Mar 12, 2009 5.540 6.017 5.300 5.990 196,811 +0.41(+7.35%)
Mar 11, 2009 5.570 5.980 5.570 5.580 111,250 +0.07(+1.27%)
Mar 10, 2009 5.180 5.610 5.180 5.510 274,196 +0.26(+4.95%)
Mar 09, 2009 5.390 5.553 5.240 5.250 172,604 -0.22(-4.02%)
Mar 06, 2009 5.380 5.510 4.840 5.470 275,792 +0.10(+1.86%)
Mar 05, 2009 6.090 6.340 5.340 5.370 511,318 -1.52(-22.06%)
Mar 04, 2009 6.880 7.020 6.710 6.890 273,007 +0.08(+1.17%)
Mar 02, 2009 7.310 7.460 6.780 6.810 280,895 -0.59(-7.97%)
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%)
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.