Cross Ctry Hlthcr (NQ: CCRN )

19.19 USD +1.27 (+7.09%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 18.28 18.93 17.77 17.92 342,109 -0.04(-0.22%)
Jan 25, 2022 18.08 18.61 17.70 17.96 760,930 -0.42(-2.29%)
Jan 24, 2022 17.05 18.68 16.96 18.38 994,233 +0.89(+5.09%)
Jan 21, 2022 18.82 18.98 17.49 17.49 793,682 -1.37(-7.26%)
Jan 20, 2022 20.16 20.25 18.61 18.86 685,607 -1.03(-5.18%)
Jan 19, 2022 22.05 22.08 19.57 19.89 862,173 -2.02(-9.22%)
Jan 18, 2022 22.29 22.59 21.88 21.91 346,823 -0.90(-3.95%)
Jan 14, 2022 22.81 0 -0.54(-2.31%)
Jan 13, 2022 23.19 23.63 23.02 23.35 295,479 +0.14(+0.60%)
Jan 12, 2022 23.73 24.21 23.09 23.21 298,046 -0.34(-1.44%)
Jan 11, 2022 24.12 24.29 22.92 23.55 518,212 -0.39(-1.63%)
Jan 10, 2022 25.64 25.91 23.90 23.94 439,014 -2.01(-7.75%)
Jan 07, 2022 26.44 27.07 25.92 25.95 262,155 -0.44(-1.67%)
Jan 06, 2022 26.83 27.31 26.20 26.39 367,865 -0.21(-0.79%)
Jan 05, 2022 26.80 28.03 26.54 26.60 562,945 -0.24(-0.89%)
Jan 04, 2022 27.80 28.00 25.93 26.84 904,381 -0.96(-3.45%)
Jan 03, 2022 27.80 28.41 27.19 27.80 303,496 +0.04(+0.14%)
Dec 31, 2021 27.84 28.35 27.47 27.76 446,928 +0.04(+0.14%)
Dec 30, 2021 28.21 28.58 27.17 27.72 291,150 -0.50(-1.77%)
Dec 29, 2021 28.15 28.74 27.68 28.22 327,619 -0.02(-0.07%)
Dec 28, 2021 30.00 30.40 28.03 28.24 533,372 -1.48(-4.98%)
Dec 27, 2021 27.40 30.00 27.40 29.72 707,211 +2.43(+8.90%)
Dec 23, 2021 27.06 27.36 26.35 27.29 257,151 +0.34(+1.26%)
Dec 22, 2021 27.01 27.40 26.53 26.95 200,285 -0.06(-0.22%)
Dec 21, 2021 27.39 27.83 26.72 27.01 246,019 -0.17(-0.63%)
Dec 20, 2021 25.95 27.26 25.15 27.18 360,661 +1.05(+4.02%)
Dec 17, 2021 25.64 26.80 24.82 26.13 1,995,364 +0.42(+1.63%)
Dec 16, 2021 26.06 26.91 25.59 25.71 318,686 -0.20(-0.77%)
Dec 15, 2021 24.80 25.97 24.45 25.91 376,252 +1.05(+4.21%)
Dec 14, 2021 24.61 25.14 23.23 24.86 287,113 -0.02(-0.07%)
Dec 13, 2021 25.60 26.02 24.75 24.88 322,086 -0.63(-2.46%)
Dec 10, 2021 25.21 25.64 24.79 25.51 218,141 +0.32(+1.27%)
Dec 09, 2021 25.20 25.79 25.05 25.19 147,824 -0.09(-0.37%)
Dec 08, 2021 25.49 25.65 24.51 25.28 219,444 +0.09(+0.35%)
Dec 07, 2021 25.36 25.71 25.10 25.19 242,711 +0.26(+1.05%)
Dec 06, 2021 25.91 25.91 24.51 24.93 330,563 -0.87(-3.37%)
Dec 03, 2021 26.79 26.79 25.31 25.80 335,132 -0.58(-2.20%)
Dec 02, 2021 25.46 26.77 25.23 26.38 305,038 +0.92(+3.61%)
Dec 01, 2021 26.43 26.90 25.38 25.46 342,900 -0.70(-2.68%)
Nov 30, 2021 27.22 27.67 25.80 26.16 1,195,678 -1.06(-3.89%)
Nov 29, 2021 27.92 28.16 26.90 27.22 541,429 -0.30(-1.09%)
Nov 26, 2021 27.80 28.53 26.94 27.52 295,863 -0.75(-2.65%)
Nov 24, 2021 28.00 28.30 27.38 28.27 253,642 +0.20(+0.72%)
Nov 23, 2021 27.66 28.12 26.71 28.07 329,680 +0.17(+0.60%)
Nov 22, 2021 28.54 29.20 27.81 27.90 672,964 +0.24(+0.87%)
Nov 19, 2021 26.41 27.88 26.11 27.66 520,117 +1.26(+4.77%)
Nov 18, 2021 25.70 26.42 25.20 26.40 302,107 +0.70(+2.72%)
Nov 17, 2021 25.16 25.83 25.11 25.70 290,129 +0.31(+1.22%)
Nov 16, 2021 25.12 25.99 25.12 25.39 285,826 -0.03(-0.12%)
Nov 15, 2021 25.33 25.50 24.81 25.42 184,859 +0.14(+0.55%)
Nov 12, 2021 25.74 25.74 25.06 25.28 216,368 -0.29(-1.13%)
Nov 11, 2021 24.96 25.79 24.96 25.57 248,602 +0.68(+2.73%)
Nov 10, 2021 24.99 24.89 277,204 -0.14(-0.56%)
Nov 09, 2021 24.91 25.32 24.16 25.03 476,291 -0.11(-0.44%)
Nov 08, 2021 23.68 25.33 23.41 25.14 771,725 +1.69(+7.21%)
Nov 05, 2021 26.83 26.83 22.23 23.45 2,162,968 -3.08(-11.61%)
Nov 04, 2021 26.40 29.45 25.28 26.53 2,397,629 +4.43(+20.05%)
Nov 03, 2021 21.30 22.41 20.96 22.10 539,227 +0.80(+3.76%)
Nov 02, 2021 21.28 21.55 21.04 21.30 165,763 -0.07(-0.33%)
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.