Cross Ctry Hlthcr (NQ: CCRN )

18.42 +0.15 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.21 18.44 17.80 18.42 339,429 +0.15(+0.82%)
Feb 29, 2024 18.84 19.00 18.21 18.27 627,262 -0.43(-2.30%)
Feb 28, 2024 18.21 19.14 18.14 18.70 579,427 +0.45(+2.47%)
Feb 27, 2024 17.49 18.36 17.44 18.25 654,619 +0.84(+4.82%)
Feb 26, 2024 17.13 17.63 16.84 17.41 454,663 +0.41(+2.41%)
Feb 23, 2024 16.77 17.18 16.36 17.00 602,408 +0.01(+0.06%)
Feb 22, 2024 16.27 17.94 15.81 16.99 755,404 -0.03(-0.18%)
Feb 21, 2024 17.48 17.50 16.69 17.02 723,445 -0.45(-2.58%)
Feb 20, 2024 17.41 17.62 17.12 17.47 742,318 -0.08(-0.46%)
Feb 16, 2024 20.40 20.40 17.48 17.55 1,813,216 -3.70(-17.41%)
Feb 15, 2024 20.40 21.41 20.26 21.25 578,533 +0.93(+4.58%)
Feb 14, 2024 20.15 20.44 19.76 20.32 398,209 +0.43(+2.19%)
Feb 13, 2024 20.13 20.61 19.61 19.89 462,106 -0.69(-3.38%)
Feb 12, 2024 20.12 20.97 20.12 20.58 642,729 +0.55(+2.75%)
Feb 09, 2024 20.22 20.22 19.78 20.03 315,163 -0.24(-1.18%)
Feb 08, 2024 19.82 20.34 19.68 20.27 439,946 +0.35(+1.76%)
Feb 07, 2024 20.49 20.50 19.87 19.92 286,076 -0.45(-2.23%)
Feb 06, 2024 20.08 20.75 20.08 20.38 362,882 +0.23(+1.17%)
Feb 05, 2024 21.74 21.74 20.14 20.14 635,902 -1.67(-7.66%)
Feb 02, 2024 22.14 22.14 21.23 21.81 1,585,356 +0.06(+0.28%)
Feb 01, 2024 21.40 21.85 20.95 21.75 2,270,353 +0.50(+2.35%)
Jan 31, 2024 21.65 21.96 21.24 21.25 822,119 -0.31(-1.44%)
Jan 30, 2024 22.00 22.26 21.55 21.56 1,188,010 -0.44(-2.00%)
Jan 29, 2024 21.86 22.20 21.39 22.00 1,022,427 +0.11(+0.50%)
Jan 26, 2024 22.25 22.37 21.79 21.89 338,296 -0.12(-0.55%)
Jan 25, 2024 22.86 23.15 21.99 22.01 449,157 -0.47(-2.09%)
Jan 24, 2024 22.59 22.74 21.86 22.48 256,418 +0.27(+1.22%)
Jan 23, 2024 22.94 23.12 22.00 22.21 275,650 -0.57(-2.50%)
Jan 22, 2024 22.07 22.92 22.07 22.78 283,901 +0.76(+3.45%)
Jan 19, 2024 21.68 22.03 21.00 22.02 260,141 +0.37(+1.71%)
Jan 18, 2024 21.78 22.04 21.39 21.65 252,512 -0.02(-0.09%)
Jan 17, 2024 21.63 21.80 21.34 21.67 242,856 -0.24(-1.10%)
Jan 16, 2024 22.41 22.50 21.88 21.91 324,861 -0.55(-2.45%)
Jan 12, 2024 22.93 23.06 22.39 22.46 407,285 -0.42(-1.84%)
Jan 11, 2024 23.52 23.63 22.54 22.88 320,170 -0.64(-2.72%)
Jan 10, 2024 22.78 23.64 22.78 23.52 256,518 +0.61(+2.66%)
Jan 09, 2024 22.40 22.91 22.19 22.91 205,226 +0.41(+1.82%)
Jan 08, 2024 22.69 22.85 22.26 22.50 274,451 -0.23(-1.01%)
Jan 05, 2024 22.38 22.88 22.24 22.73 206,111 +0.25(+1.11%)
Jan 04, 2024 22.88 23.11 22.41 22.48 186,060 -0.27(-1.19%)
Jan 03, 2024 23.38 23.43 22.69 22.75 285,539 -0.57(-2.44%)
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.