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 |
| Dec 10, 2021 | $25.21 | $25.64 | $24.79 | $25.58 | 218 141 |
| Dec 09, 2021 | $25.20 | $25.79 | $25.05 | $25.16 | 147 824 |
| Dec 08, 2021 | $25.49 | $25.65 | $24.51 | $25.28 | 219 444 |
| Dec 07, 2021 | $25.36 | $25.71 | $25.10 | $25.31 | 242 712 |
| Dec 06, 2021 | $25.91 | $25.91 | $24.51 | $24.93 | 330 563 |
| Dec 03, 2021 | $26.79 | $26.79 | $25.31 | $25.80 | 335 132 |
| Dec 02, 2021 | $25.46 | $26.77 | $25.23 | $26.38 | 305 140 |
| Dec 01, 2021 | $26.43 | $26.90 | $25.38 | $25.46 | 342 900 |
| Nov 30, 2021 | $27.22 | $27.67 | $25.80 | $26.16 | 1 181 546 |
| Nov 29, 2021 | $27.93 | $28.16 | $26.90 | $27.22 | 540 943 |
| Nov 26, 2021 | $27.80 | $28.53 | $26.94 | $27.52 | 295 603 |
| Nov 24, 2021 | $28.00 | $28.30 | $27.38 | $28.27 | 253 642 |
| Nov 23, 2021 | $27.66 | $28.12 | $26.71 | $28.07 | 329 680 |
| Nov 22, 2021 | $28.54 | $29.20 | $27.81 | $27.90 | 672 958 |
| Nov 19, 2021 | $26.41 | $27.88 | $26.11 | $27.66 | 518 845 |
| Nov 18, 2021 | $25.70 | $26.42 | $25.20 | $26.40 | 302 007 |
| Nov 17, 2021 | $25.16 | $25.83 | $25.11 | $25.70 | 289 709 |
| Nov 16, 2021 | $25.12 | $25.99 | $25.12 | $25.39 | 285 826 |
| Nov 15, 2021 | $25.33 | $25.50 | $24.81 | $25.42 | 184 859 |
| Nov 12, 2021 | $25.74 | $25.74 | $25.06 | $25.28 | 215 229 |
| Nov 11, 2021 | $24.96 | $25.79 | $24.96 | $25.57 | 248 602 |
| Nov 10, 2021 | $24.99 | $25.11 | $24.31 | $24.89 | 277 204 |
| Nov 09, 2021 | $24.91 | $25.32 | $24.16 | $25.03 | 476 291 |
| Nov 08, 2021 | $23.68 | $25.33 | $23.41 | $25.14 | 771 455 |
| Nov 05, 2021 | $26.83 | $26.83 | $22.23 | $23.45 | 2 162 748 |
