ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cross Country Healthcare, Inc. - Common Stock (NQ:CCRN)

9.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 10.14 10.30 9.790 9.850 544,592 -0.21(-2.09%)
Mar 09, 2026 9.710 10.24 9.610 10.06 821,896 +0.24(+2.44%)
Mar 06, 2026 9.880 10.18 9.630 9.820 1,074,817 -0.07(-0.71%)
Mar 05, 2026 8.950 10.05 8.800 9.890 2,253,954 +0.76(+8.32%)
Mar 04, 2026 9.010 9.270 8.850 9.130 658,721 +0.15(+1.67%)
Mar 03, 2026 8.730 9.065 8.580 8.980 568,381 +0.15(+1.70%)
Mar 02, 2026 8.620 8.880 8.590 8.830 214,528 +0.13(+1.49%)
Feb 27, 2026 8.770 8.830 8.610 8.700 392,544 -0.07(-0.80%)
Feb 26, 2026 8.900 9.015 8.560 8.770 524,364 -0.16(-1.79%)
Feb 25, 2026 8.620 8.970 8.610 8.930 591,600 +0.19(+2.17%)
Feb 24, 2026 8.610 8.810 8.580 8.740 355,855 +0.17(+1.98%)
Feb 23, 2026 8.600 8.770 8.440 8.570 532,339 -0.04(-0.46%)
Feb 20, 2026 8.360 8.640 8.330 8.610 908,860 +0.25(+2.99%)
Feb 19, 2026 8.280 8.450 8.240 8.360 365,655 +0.04(+0.48%)
Feb 18, 2026 8.230 8.445 8.200 8.320 311,669 +0.10(+1.22%)
Feb 17, 2026 8.100 8.360 7.980 8.220 356,137 +0.14(+1.73%)
Feb 13, 2026 7.950 8.315 7.885 8.080 393,361 +0.13(+1.64%)
Feb 12, 2026 8.290 8.320 7.800 7.950 546,775 -0.32(-3.87%)
Feb 11, 2026 8.420 8.570 8.150 8.270 401,541 -0.13(-1.55%)
Feb 10, 2026 8.480 8.658 8.344 8.400 266,074 -0.04(-0.47%)
Feb 09, 2026 8.640 8.750 8.383 8.440 270,649 -0.25(-2.88%)
Feb 06, 2026 8.770 8.850 8.630 8.690 284,404 -0.05(-0.57%)
Feb 05, 2026 8.930 9.190 8.560 8.740 496,762 -0.17(-1.91%)
Feb 04, 2026 9.060 9.145 8.900 8.910 365,346 -0.09(-1.00%)
Feb 03, 2026 9.180 9.400 8.460 9.000 870,662 -0.23(-2.49%)
Feb 02, 2026 9.290 9.340 9.115 9.230 331,678 -0.09(-0.97%)
Jan 30, 2026 9.080 9.380 9.070 9.320 520,887 +0.15(+1.64%)
Jan 29, 2026 9.110 9.220 9.010 9.170 314,465 +0.10(+1.10%)
Jan 28, 2026 9.220 9.340 9.005 9.070 649,659 -0.15(-1.63%)
Jan 27, 2026 9.010 9.350 8.900 9.220 571,473 +0.16(+1.77%)
Jan 26, 2026 9.000 9.100 8.910 9.060 458,105 +0.04(+0.44%)
Jan 23, 2026 8.930 9.245 8.810 9.020 653,467 +0.08(+0.89%)
Jan 22, 2026 8.910 9.035 8.800 8.940 344,615 +0.08(+0.90%)
Jan 21, 2026 8.730 9.000 8.540 8.860 381,757 +0.11(+1.26%)
Jan 20, 2026 9.090 9.090 8.680 8.750 463,354 -0.41(-4.48%)
Jan 16, 2026 9.070 9.350 9.010 9.160 816,013 +0.05(+0.55%)
Jan 15, 2026 8.880 9.350 8.880 9.110 1,063,432 +0.17(+1.90%)
Jan 14, 2026 8.450 8.990 8.370 8.940 1,006,111 +0.49(+5.80%)
Jan 13, 2026 8.430 8.580 8.350 8.450 426,416 +0.04(+0.48%)
Jan 12, 2026 8.190 8.605 8.080 8.410 578,558 +0.17(+2.06%)
Jan 09, 2026 8.180 8.345 8.000 8.240 560,743 +0.03(+0.37%)
Jan 08, 2026 8.300 8.560 8.170 8.210 744,560 -0.09(-1.08%)
Jan 07, 2026 8.400 8.480 8.135 8.300 699,638 -0.05(-0.60%)
Jan 06, 2026 8.430 8.630 8.205 8.350 647,223 -0.16(-1.88%)
Jan 05, 2026 8.060 8.640 7.990 8.510 1,134,433 +0.45(+5.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.