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 |
| Jan 18, 2022 | $22.29 | $22.59 | $21.88 | $21.91 | 346 800 |
| Jan 14, 2022 | $23.00 | $23.56 | $22.51 | $22.81 | 317 900 |
| Jan 13, 2022 | $23.19 | $23.63 | $23.02 | $23.35 | 295 500 |
| Jan 12, 2022 | $23.73 | $24.21 | $23.09 | $23.21 | 298 000 |
| Jan 11, 2022 | $24.12 | $24.29 | $22.92 | $23.55 | 518 200 |
| Jan 10, 2022 | $25.64 | $25.91 | $23.90 | $23.94 | 439 000 |
| Jan 07, 2022 | $26.44 | $27.07 | $25.92 | $25.95 | 262 200 |
| Jan 06, 2022 | $26.83 | $27.31 | $26.20 | $26.39 | 367 900 |
| Jan 05, 2022 | $26.80 | $28.03 | $26.54 | $26.60 | 562 900 |
| Jan 04, 2022 | $27.80 | $28.00 | $25.93 | $26.84 | 819 341 |
| Jan 03, 2022 | $27.80 | $28.41 | $27.19 | $27.80 | 302 897 |
| Dec 31, 2021 | $27.84 | $28.35 | $27.47 | $27.76 | 446 919 |
| Dec 30, 2021 | $28.21 | $28.58 | $27.17 | $27.72 | 291 150 |
| Dec 29, 2021 | $28.15 | $28.74 | $27.68 | $28.22 | 327 619 |
| Dec 28, 2021 | $30.00 | $30.40 | $28.03 | $28.24 | 533 370 |
| Dec 27, 2021 | $27.40 | $30.00 | $27.40 | $29.72 | 706 793 |
| Dec 23, 2021 | $27.06 | $27.37 | $26.35 | $27.29 | 257 151 |
| Dec 22, 2021 | $27.01 | $27.40 | $26.53 | $26.95 | 200 285 |
| Dec 21, 2021 | $27.39 | $27.84 | $26.72 | $27.01 | 246 019 |
| Dec 20, 2021 | $25.95 | $27.26 | $25.15 | $27.18 | 360 661 |
| Dec 17, 2021 | $25.64 | $26.80 | $24.82 | $26.13 | 1 995 364 |
| Dec 16, 2021 | $26.06 | $26.91 | $25.59 | $25.71 | 318 686 |
| Dec 15, 2021 | $24.80 | $25.97 | $24.45 | $25.91 | 376 252 |
| Dec 14, 2021 | $24.61 | $25.14 | $23.23 | $24.77 | 287 113 |
| Dec 13, 2021 | $25.60 | $26.02 | $24.75 | $24.78 | 322 086 |
