Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

15.24 +0.13 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 15.16 15.34 15.01 15.24 281,302 +0.13(+0.86%)
Jul 18, 2024 15.41 15.68 14.92 15.11 347,429 -0.30(-1.95%)
Jul 17, 2024 15.08 15.71 15.08 15.41 343,603 +0.22(+1.45%)
Jul 16, 2024 14.30 15.20 14.30 15.19 382,299 +1.11(+7.88%)
Jul 15, 2024 13.89 14.57 13.89 14.08 421,270 +0.29(+2.10%)
Jul 12, 2024 13.85 14.26 13.74 13.79 289,142 +0.21(+1.55%)
Jul 11, 2024 13.15 13.76 13.09 13.58 392,163 +0.65(+5.03%)
Jul 10, 2024 13.26 13.31 12.87 12.93 209,475 -0.36(-2.71%)
Jul 09, 2024 13.58 13.60 12.92 13.29 383,757 -0.39(-2.85%)
Jul 08, 2024 13.58 13.87 13.58 13.68 327,904 +0.24(+1.79%)
Jul 05, 2024 13.70 13.70 13.26 13.44 273,785 -0.18(-1.32%)
Jul 03, 2024 13.76 13.83 13.58 13.62 110,320 -0.03(-0.22%)
Jul 02, 2024 13.70 13.88 13.52 13.65 292,239 -0.04(-0.29%)
Jul 01, 2024 14.20 14.65 13.65 13.69 558,724 -0.15(-1.08%)
Jun 28, 2024 13.75 13.96 13.48 13.84 962,334 +0.24(+1.76%)
Jun 27, 2024 14.05 14.05 13.49 13.60 264,807 -0.40(-2.86%)
Jun 26, 2024 13.83 14.25 13.83 14.00 357,176 +0.09(+0.65%)
Jun 25, 2024 13.92 14.04 13.68 13.91 298,188 -0.06(-0.43%)
Jun 24, 2024 14.09 14.21 13.90 13.97 353,412 +0.01(+0.07%)
Jun 21, 2024 14.40 14.42 13.88 13.96 1,396,884 -0.43(-2.99%)
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%)
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.