Skip to main content

Cross Ctry Hlthcr (NQ: CCRN )

18.05 +0.02 (+0.08%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 18.09 18.11 18.04 18.04 1,277,832 -0.03(-0.17%)
Dec 10, 2024 18.06 18.08 18.03 18.07 1,306,196 +0.01(+0.06%)
Dec 09, 2024 18.10 18.15 18.04 18.06 1,350,672 -0.02(-0.11%)
Dec 06, 2024 18.14 18.18 18.06 18.08 1,362,526 +0.01(+0.06%)
Dec 05, 2024 18.15 18.19 18.06 18.07 4,899,901 -0.09(-0.50%)
Dec 04, 2024 18.15 18.33 17.96 18.16 10,688,034 +7.00(+62.72%)
Dec 03, 2024 11.44 11.50 11.07 11.16 339,338 -0.36(-3.12%)
Dec 02, 2024 10.67 11.59 10.63 11.52 507,006 +0.76(+7.06%)
Nov 29, 2024 10.77 10.84 10.54 10.76 200,065 -0.04(-0.37%)
Nov 27, 2024 10.71 11.24 10.66 10.80 329,162 +0.14(+1.31%)
Nov 26, 2024 10.83 10.83 10.40 10.66 334,515 -0.21(-1.93%)
Nov 25, 2024 10.45 11.07 10.37 10.87 539,122 +0.53(+5.13%)
Nov 22, 2024 10.49 10.49 10.24 10.34 296,661 -0.04(-0.39%)
Nov 21, 2024 10.29 10.39 10.00 10.38 252,658 +0.17(+1.67%)
Nov 20, 2024 10.38 10.46 10.02 10.21 395,621 -0.16(-1.54%)
Nov 19, 2024 10.23 10.39 10.11 10.37 576,825 +0.03(+0.29%)
Nov 18, 2024 9.810 10.59 9.670 10.34 858,887 +0.53(+5.40%)
Nov 15, 2024 10.15 10.21 9.780 9.810 482,583 -0.20(-2.00%)
Nov 14, 2024 10.12 10.38 9.580 10.01 748,574 -0.09(-0.89%)
Nov 13, 2024 11.01 11.01 10.04 10.10 635,082 -0.93(-8.43%)
Nov 12, 2024 10.64 11.03 10.44 11.03 792,167 +0.28(+2.60%)
Nov 11, 2024 10.41 10.81 10.19 10.75 872,038 +0.39(+3.76%)
Nov 08, 2024 12.19 12.19 10.35 10.36 1,046,631 -1.91(-15.57%)
Nov 07, 2024 12.18 12.42 11.75 12.27 762,612 +0.12(+0.99%)
Nov 06, 2024 12.29 12.66 11.94 12.15 1,063,969 +0.70(+6.11%)
Nov 05, 2024 11.21 11.62 11.18 11.45 706,666 +0.23(+2.05%)
Nov 04, 2024 11.30 11.41 11.02 11.22 623,792 -0.11(-0.97%)
Nov 01, 2024 11.40 11.66 11.24 11.33 462,393 -0.08(-0.70%)
Oct 31, 2024 11.70 11.77 11.40 11.41 321,674 -0.29(-2.48%)
Oct 30, 2024 11.87 12.02 11.69 11.70 310,102 -0.14(-1.18%)
Oct 29, 2024 11.69 11.89 11.69 11.84 324,482 +0.03(+0.25%)
Oct 28, 2024 11.66 12.05 11.63 11.81 489,310 +0.24(+2.07%)
Oct 25, 2024 11.75 11.84 11.46 11.57 405,535 -0.24(-2.03%)
Oct 24, 2024 11.84 11.96 11.75 11.81 399,555 -0.03(-0.25%)
Oct 23, 2024 11.99 12.10 11.74 11.84 467,217 -0.16(-1.33%)
Oct 22, 2024 11.94 12.03 11.64 12.00 562,566 -0.02(-0.17%)
Oct 21, 2024 12.74 12.81 11.97 12.02 783,299 -0.85(-6.60%)
Oct 18, 2024 13.25 13.33 12.85 12.87 530,438 -0.38(-2.87%)
Oct 17, 2024 12.34 13.32 12.31 13.25 1,091,617 +0.85(+6.85%)
Oct 16, 2024 12.43 12.61 12.30 12.40 2,872,370 +0.08(+0.65%)
Oct 15, 2024 12.24 12.56 12.22 12.32 1,031,174 +0.04(+0.33%)
Oct 14, 2024 12.39 12.65 12.27 12.28 587,234 -0.05(-0.41%)
Oct 11, 2024 12.19 12.50 12.19 12.33 682,153 +0.15(+1.23%)
Oct 10, 2024 12.20 12.41 12.12 12.18 665,608 -0.07(-0.57%)
Oct 09, 2024 12.38 12.54 12.15 12.25 504,778 -0.14(-1.13%)
Oct 08, 2024 12.45 12.67 12.33 12.39 751,399 -0.09(-0.72%)
Oct 07, 2024 12.19 12.52 12.11 12.48 1,480,618 +0.24(+1.96%)
Oct 04, 2024 12.94 13.08 12.00 12.24 1,076,222 -0.54(-4.23%)
Oct 03, 2024 12.84 13.08 12.71 12.78 858,701 -0.11(-0.85%)
Oct 02, 2024 13.15 13.34 12.86 12.89 857,328 -0.21(-1.60%)
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.