Cross Ctry Hlthcr (NQ: CCRN )

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 18.91 19.14 18.32 18.44 331,411 -0.28(-1.50%)
Mar 28, 2024 18.50 18.74 18.53 18.72 293,011 +0.29(+1.57%)
Mar 27, 2024 18.56 18.62 18.18 18.43 273,969 +0.00(+0.00%)
Mar 26, 2024 18.34 18.51 18.04 18.43 243,179 +0.11(+0.60%)
Mar 25, 2024 18.48 18.57 18.01 18.32 168,470 -0.14(-0.76%)
Mar 22, 2024 18.81 19.02 18.26 18.46 193,425 -0.33(-1.76%)
Mar 21, 2024 18.94 18.96 18.49 18.79 414,223 -0.09(-0.48%)
Mar 20, 2024 19.01 19.18 18.12 18.88 336,876 -0.18(-0.94%)
Mar 19, 2024 17.75 19.25 17.75 19.06 494,210 +1.16(+6.48%)
Mar 18, 2024 17.06 17.95 16.82 17.90 506,652 +0.77(+4.50%)
Mar 15, 2024 16.77 17.19 16.77 17.13 2,081,177 +0.27(+1.60%)
Mar 14, 2024 17.55 17.59 16.85 16.86 310,403 -0.66(-3.77%)
Mar 13, 2024 18.26 18.42 17.32 17.52 345,444 -0.87(-4.73%)
Mar 12, 2024 18.61 18.70 18.29 18.39 202,375 -0.25(-1.34%)
Mar 11, 2024 18.86 18.98 18.29 18.64 269,302 -0.29(-1.53%)
Mar 08, 2024 18.88 19.11 18.69 18.93 359,803 +0.29(+1.56%)
Mar 07, 2024 18.11 18.88 17.97 18.64 516,531 +0.46(+2.53%)
Mar 06, 2024 17.96 18.19 17.40 18.18 365,217 +0.41(+2.31%)
Mar 05, 2024 18.47 18.47 17.77 17.77 307,908 -0.78(-4.20%)
Mar 04, 2024 18.50 18.94 17.92 18.55 345,660 +0.13(+0.71%)
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%)
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.