NASDAQ:CCRN
$25.96
(
0.232%
)
Friday, 26th May 2023
Cross Country Healthcare Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.50 | $26.29 | Friday, 26th May 2023 CCRN stock ended at $25.96. This is 0.232% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.95% from a day low at $25.68 to a day high of $26.18. |
| 90 days | $20.50 | $28.00 | |
| 52 weeks | $16.83 | $40.12 |
Historical Cross Country Healthcare prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $25.96 | $26.18 | $25.68 | $25.96 | 260 180 |
| 2023-05-25 | $25.80 | $26.02 | $25.38 | $25.90 | 367 893 |
| 2023-05-24 | $25.31 | $26.29 | $25.20 | $25.95 | 761 787 |
| 2023-05-23 | $24.57 | $25.58 | $24.16 | $25.36 | 408 832 |
| 2023-05-22 | $25.64 | $25.74 | $24.66 | $24.67 | 304 920 |
| 2023-05-19 | $25.52 | $25.72 | $25.03 | $25.62 | 357 245 |
| 2023-05-18 | $25.39 | $25.61 | $25.11 | $25.30 | 317 794 |
| 2023-05-17 | $24.98 | $25.43 | $24.55 | $25.31 | 467 311 |
| 2023-05-16 | $24.67 | $24.87 | $24.27 | $24.80 | 324 949 |
| 2023-05-15 | $24.38 | $24.84 | $24.05 | $24.81 | 400 558 |
| 2023-05-12 | $24.82 | $24.89 | $24.30 | $24.57 | 331 669 |
| 2023-05-11 | $24.14 | $24.76 | $24.14 | $24.64 | 518 416 |
| 2023-05-10 | $24.93 | $24.93 | $24.01 | $24.29 | 547 064 |
| 2023-05-09 | $23.48 | $25.10 | $23.39 | $24.68 | 1 018 942 |
| 2023-05-08 | $23.37 | $23.57 | $22.84 | $23.50 | 589 474 |
| 2023-05-05 | $22.79 | $24.42 | $22.79 | $23.50 | 1 041 861 |
| 2023-05-04 | $20.51 | $24.78 | $20.50 | $22.46 | 1 454 218 |
| 2023-05-03 | $21.40 | $22.12 | $21.11 | $21.44 | 902 447 |
| 2023-05-02 | $22.07 | $22.07 | $20.92 | $21.38 | 1 193 926 |
| 2023-05-01 | $22.01 | $22.63 | $21.71 | $22.45 | 698 770 |
| 2023-04-28 | $21.96 | $22.38 | $21.82 | $21.98 | 394 929 |
| 2023-04-27 | $22.50 | $22.72 | $22.03 | $22.06 | 298 673 |
| 2023-04-26 | $22.50 | $22.59 | $21.90 | $22.44 | 463 553 |
| 2023-04-25 | $23.41 | $23.41 | $22.58 | $22.59 | 332 785 |
| 2023-04-24 | $23.61 | $24.07 | $23.61 | $23.62 | 406 303 |
| 2023-04-21 | $23.50 | $23.90 | $22.96 | $23.67 | 337 210 |
| 2023-04-20 | $23.14 | $23.57 | $22.79 | $23.54 | 351 046 |
| 2023-04-19 | $22.91 | $23.27 | $22.75 | $23.26 | 324 200 |
| 2023-04-18 | $23.12 | $23.18 | $22.76 | $22.90 | 308 250 |
| 2023-04-17 | $23.35 | $23.42 | $22.83 | $23.00 | 335 882 |
| 2023-04-14 | $23.55 | $23.75 | $22.84 | $23.32 | 337 363 |
| 2023-04-13 | $22.81 | $23.81 | $22.56 | $23.47 | 639 310 |
| 2023-04-12 | $22.55 | $23.22 | $22.55 | $22.77 | 545 071 |
| 2023-04-11 | $22.32 | $22.76 | $22.19 | $22.31 | 447 842 |
| 2023-04-10 | $21.14 | $22.39 | $21.14 | $22.27 | 530 933 |
| 2023-04-06 | $21.77 | $21.77 | $21.21 | $21.50 | 539 991 |
| 2023-04-05 | $21.49 | $21.86 | $21.43 | $21.81 | 534 546 |
| 2023-04-04 | $21.93 | $22.10 | $21.29 | $21.57 | 682 351 |
| 2023-04-03 | $22.51 | $22.87 | $21.75 | $21.94 | 808 985 |
| 2023-03-31 | $22.32 | $22.64 | $22.03 | $22.32 | 840 018 |
| 2023-03-30 | $23.49 | $23.52 | $22.11 | $22.16 | 726 680 |
| 2023-03-29 | $23.90 | $23.91 | $23.08 | $23.19 | 386 102 |
| 2023-03-28 | $23.92 | $24.06 | $23.60 | $23.73 | 380 450 |
| 2023-03-27 | $23.18 | $23.99 | $23.17 | $23.92 | 480 381 |
| 2023-03-24 | $22.63 | $23.17 | $22.58 | $22.81 | 372 534 |
| 2023-03-23 | $22.68 | $23.10 | $22.48 | $22.85 | 518 922 |
| 2023-03-22 | $23.20 | $23.41 | $22.44 | $22.45 | 373 017 |
| 2023-03-21 | $23.17 | $23.69 | $22.89 | $23.15 | 406 238 |
| 2023-03-20 | $22.47 | $23.17 | $22.11 | $22.68 | 653 767 |
| 2023-03-17 | $23.10 | $23.42 | $22.27 | $22.34 | 1 464 246 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
