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 |
| Jul 23, 2020 | $6.75 | $6.82 | $6.49 | $6.66 | 192 536 |
| Jul 22, 2020 | $6.64 | $6.74 | $6.48 | $6.70 | 161 100 |
| Jul 21, 2020 | $6.09 | $6.71 | $6.07 | $6.66 | 321 500 |
| Jul 20, 2020 | $6.14 | $6.17 | $6.00 | $6.07 | 78 100 |
| Jul 17, 2020 | $6.17 | $6.45 | $6.16 | $6.17 | 144 500 |
| Jul 16, 2020 | $6.24 | $6.33 | $6.10 | $6.19 | 133 000 |
| Jul 15, 2020 | $5.90 | $6.34 | $5.90 | $6.31 | 281 800 |
| Jul 14, 2020 | $5.77 | $5.88 | $5.69 | $5.78 | 172 000 |
| Jul 13, 2020 | $5.87 | $5.96 | $5.76 | $5.78 | 244 500 |
| Jul 10, 2020 | $5.70 | $5.87 | $5.70 | $5.84 | 180 900 |
| Jul 09, 2020 | $5.85 | $5.85 | $5.62 | $5.70 | 173 500 |
| Jul 08, 2020 | $5.77 | $5.95 | $5.67 | $5.85 | 174 900 |
| Jul 07, 2020 | $6.08 | $6.16 | $5.80 | $5.82 | 217 900 |
| Jul 06, 2020 | $6.08 | $6.20 | $5.94 | $6.15 | 229 200 |
| Jul 02, 2020 | $6.06 | $6.27 | $5.91 | $5.95 | 224 061 |
| Jul 01, 2020 | $6.14 | $6.34 | $5.93 | $6.00 | 168 781 |
| Jun 30, 2020 | $6.15 | $6.34 | $6.09 | $6.16 | 207 291 |
| Jun 29, 2020 | $5.75 | $6.36 | $5.75 | $6.19 | 330 330 |
| Jun 26, 2020 | $5.94 | $5.98 | $5.63 | $5.69 | 312 680 |
| Jun 25, 2020 | $5.66 | $5.95 | $5.58 | $5.93 | 419 967 |
| Jun 24, 2020 | $5.70 | $5.80 | $5.55 | $5.70 | 179 990 |
| Jun 23, 2020 | $5.77 | $5.89 | $5.68 | $5.76 | 183 230 |
| Jun 22, 2020 | $5.57 | $5.74 | $5.50 | $5.74 | 319 199 |
| Jun 19, 2020 | $5.81 | $5.96 | $5.58 | $5.59 | 348 315 |
| Jun 18, 2020 | $5.85 | $5.95 | $5.73 | $5.76 | 185 294 |
