NASDAQ:CCRN
Cross Country Healthcare Stock Price (Quote)
$16.67
-0.0700 (-0.418%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.04 | $18.47 | Friday, 3rd May 2024 CCRN stock ended at $16.67. This is 0.418% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.92% from a day low at $16.04 to a day high of $17.15. |
| 90 days | $15.81 | $21.74 | |
| 52 weeks | $15.65 | $28.75 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $26.22 | $27.20 | $26.21 | $26.51 | 835 705 |
| Feb 21, 2023 | $25.44 | $26.50 | $25.02 | $26.28 | 528 422 |
| Feb 17, 2023 | $26.83 | $26.89 | $25.59 | $25.60 | 705 567 |
| Feb 16, 2023 | $26.32 | $27.42 | $26.29 | $27.17 | 593 380 |
| Feb 15, 2023 | $25.82 | $26.58 | $25.47 | $26.44 | 507 038 |
| Feb 14, 2023 | $26.17 | $26.59 | $25.80 | $25.98 | 432 078 |
| Feb 13, 2023 | $25.80 | $26.76 | $25.65 | $26.28 | 552 514 |
| Feb 10, 2023 | $25.95 | $26.54 | $25.43 | $25.80 | 839 486 |
| Feb 09, 2023 | $27.59 | $28.08 | $25.72 | $26.12 | 1 161 149 |
| Feb 08, 2023 | $29.31 | $29.40 | $27.18 | $27.25 | 1 164 603 |
| Feb 07, 2023 | $30.45 | $31.15 | $28.49 | $29.57 | 854 125 |
| Feb 06, 2023 | $30.96 | $31.82 | $29.88 | $30.47 | 599 594 |
| Feb 03, 2023 | $29.80 | $31.24 | $29.52 | $30.98 | 717 632 |
| Feb 02, 2023 | $28.92 | $30.10 | $28.72 | $29.91 | 561 590 |
| Feb 01, 2023 | $27.62 | $29.30 | $27.57 | $28.98 | 634 497 |
| Jan 31, 2023 | $27.45 | $27.94 | $27.12 | $27.75 | 603 979 |
| Jan 30, 2023 | $27.25 | $28.17 | $26.97 | $27.38 | 529 813 |
| Jan 27, 2023 | $27.58 | $27.84 | $26.64 | $27.29 | 507 997 |
| Jan 26, 2023 | $27.79 | $27.95 | $27.19 | $27.69 | 317 860 |
| Jan 25, 2023 | $27.17 | $27.94 | $26.65 | $27.73 | 334 030 |
| Jan 24, 2023 | $27.77 | $28.02 | $26.45 | $27.09 | 646 313 |
| Jan 23, 2023 | $27.51 | $28.60 | $27.42 | $27.90 | 450 825 |
| Jan 20, 2023 | $26.79 | $27.61 | $26.41 | $27.45 | 442 600 |
| Jan 19, 2023 | $26.10 | $27.17 | $25.84 | $26.40 | 616 610 |
| Jan 18, 2023 | $28.20 | $28.39 | $25.74 | $26.17 | 906 832 |
