Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

14.39 +0.23 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 14.16 14.66 13.96 14.39 275,114 +0.23(+1.62%)
Jun 18, 2024 14.56 14.69 14.05 14.16 295,148 -0.44(-3.01%)
Jun 17, 2024 15.05 15.11 14.48 14.60 309,843 -0.45(-2.99%)
Jun 14, 2024 14.62 15.38 14.61 15.05 592,170 +0.28(+1.90%)
Jun 13, 2024 14.47 14.88 14.37 14.77 362,698 +0.29(+2.00%)
Jun 12, 2024 15.04 15.15 14.38 14.48 333,377 -0.25(-1.70%)
Jun 11, 2024 14.29 14.77 14.10 14.73 343,125 +0.37(+2.58%)
Jun 10, 2024 14.51 14.74 14.32 14.36 303,744 -0.33(-2.25%)
Jun 07, 2024 14.41 14.88 14.41 14.69 248,396 +0.18(+1.24%)
Jun 06, 2024 14.45 14.68 14.39 14.51 259,236 +0.06(+0.42%)
Jun 05, 2024 14.48 14.69 14.25 14.45 320,175 +0.08(+0.56%)
Jun 04, 2024 14.61 14.78 14.29 14.37 341,752 -0.33(-2.24%)
Jun 03, 2024 15.10 15.10 14.60 14.70 336,756 -0.42(-2.78%)
May 31, 2024 14.79 15.13 14.71 15.12 379,005 +0.37(+2.51%)
May 30, 2024 14.69 14.98 14.54 14.75 367,134 +0.19(+1.30%)
May 29, 2024 14.86 14.86 14.39 14.56 371,257 -0.30(-2.02%)
May 28, 2024 14.40 15.06 14.40 14.86 383,784 +0.36(+2.48%)
May 24, 2024 14.35 14.74 14.24 14.50 318,552 +0.23(+1.61%)
May 23, 2024 14.63 14.63 14.06 14.27 244,411 -0.28(-1.92%)
May 22, 2024 14.19 14.73 14.19 14.55 339,082 +0.31(+2.18%)
May 21, 2024 14.48 14.56 14.14 14.24 311,361 -0.25(-1.73%)
May 20, 2024 14.59 14.86 14.44 14.49 403,771 -0.08(-0.55%)
May 17, 2024 14.74 14.74 14.30 14.57 277,105 -0.16(-1.09%)
May 16, 2024 14.80 14.95 14.42 14.73 390,551 -0.02(-0.14%)
May 15, 2024 15.11 15.20 14.57 14.75 492,594 -0.35(-2.32%)
May 14, 2024 15.55 15.75 15.07 15.10 556,481 +0.03(+0.20%)
May 13, 2024 14.93 15.29 14.89 15.07 552,396 +0.14(+0.94%)
May 10, 2024 16.16 16.27 14.80 14.93 523,471 -1.48(-9.02%)
May 09, 2024 16.48 16.76 16.09 16.41 308,314 -0.06(-0.36%)
May 08, 2024 16.28 16.57 16.20 16.47 182,558 +0.03(+0.18%)
May 07, 2024 16.04 16.96 16.03 16.44 282,379 +0.42(+2.62%)
May 06, 2024 16.95 16.95 15.83 16.02 758,531 -0.65(-3.90%)
May 03, 2024 16.89 17.15 16.04 16.67 553,081 -0.07(-0.42%)
May 02, 2024 16.12 17.94 16.10 16.74 1,107,072 -1.16(-6.48%)
May 01, 2024 17.56 18.00 17.39 17.90 539,562 +0.30(+1.70%)
Apr 30, 2024 17.40 17.68 17.23 17.60 293,894 +0.05(+0.28%)
Apr 29, 2024 17.10 17.56 17.10 17.55 171,435 +0.41(+2.39%)
Apr 26, 2024 17.50 17.60 17.03 17.14 210,368 -0.26(-1.49%)
Apr 25, 2024 17.36 17.55 17.24 17.40 213,891 -0.17(-0.97%)
Apr 24, 2024 17.72 17.72 17.28 17.57 167,369 -0.20(-1.13%)
Apr 23, 2024 17.09 18.32 17.09 17.77 480,075 +0.75(+4.41%)
Apr 22, 2024 17.47 17.49 16.99 17.02 287,830 -0.48(-2.74%)
Apr 19, 2024 17.06 17.53 17.06 17.50 182,589 +0.37(+2.16%)
Apr 18, 2024 16.89 17.19 16.75 17.13 335,294 +0.25(+1.48%)
Apr 17, 2024 17.39 17.69 16.88 16.88 287,253 -0.33(-1.92%)
Apr 16, 2024 17.70 17.73 17.02 17.21 188,565 -0.53(-2.99%)
Apr 15, 2024 17.57 17.76 17.30 17.74 230,961 +0.18(+1.03%)
Apr 12, 2024 17.34 17.64 17.32 17.56 186,896 +0.06(+0.34%)
Apr 11, 2024 17.68 17.71 17.37 17.50 210,733 -0.18(-1.02%)
Apr 10, 2024 17.92 17.95 17.43 17.68 176,722 -0.58(-3.18%)
Apr 09, 2024 18.28 18.46 18.12 18.26 159,295 +0.09(+0.50%)
Apr 08, 2024 17.96 18.47 17.82 18.17 179,668 +0.37(+2.08%)
Apr 05, 2024 17.86 18.22 17.68 17.80 139,516 -0.02(-0.11%)
Apr 04, 2024 18.08 18.11 17.76 17.82 210,080 -0.07(-0.39%)
Apr 03, 2024 17.81 18.09 17.43 17.89 243,388 +0.01(+0.06%)
Apr 02, 2024 18.27 18.27 17.54 17.88 367,622 -0.56(-3.04%)
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.