NASDAQ:CCRN
Cross Country Healthcare Stock Price (Quote)
$16.41
-0.0600 (-0.364%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.83 | $18.46 | Thursday, 9th May 2024 CCRN stock ended at $16.41. This is 0.364% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.16% from a day low at $16.09 to a day high of $16.76. |
| 90 days | $15.81 | $21.40 | |
| 52 weeks | $15.65 | $28.75 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $15.20 | $15.65 | $15.09 | $15.61 | 222 521 |
| Dec 29, 2016 | $15.27 | $15.45 | $15.03 | $15.23 | 144 385 |
| Dec 28, 2016 | $15.33 | $15.46 | $15.05 | $15.27 | 148 282 |
| Dec 27, 2016 | $15.45 | $15.55 | $15.23 | $15.30 | 125 216 |
| Dec 23, 2016 | $15.24 | $15.55 | $15.24 | $15.41 | 75 252 |
| Dec 22, 2016 | $15.39 | $15.53 | $15.15 | $15.27 | 85 139 |
| Dec 21, 2016 | $15.40 | $15.49 | $15.22 | $15.39 | 111 978 |
| Dec 20, 2016 | $15.32 | $15.52 | $15.26 | $15.35 | 179 878 |
| Dec 19, 2016 | $14.82 | $15.48 | $14.82 | $15.33 | 254 132 |
| Dec 16, 2016 | $14.80 | $14.94 | $14.64 | $14.70 | 326 239 |
| Dec 15, 2016 | $14.69 | $14.94 | $14.51 | $14.74 | 221 864 |
| Dec 14, 2016 | $15.01 | $15.04 | $14.64 | $14.73 | 160 108 |
| Dec 13, 2016 | $15.40 | $15.50 | $15.00 | $15.09 | 109 934 |
| Dec 12, 2016 | $15.35 | $15.53 | $15.20 | $15.31 | 232 767 |
| Dec 09, 2016 | $15.26 | $15.42 | $15.17 | $15.35 | 165 714 |
| Dec 08, 2016 | $14.80 | $15.17 | $14.70 | $15.13 | 224 082 |
| Dec 07, 2016 | $15.06 | $15.20 | $14.80 | $14.85 | 210 461 |
| Dec 06, 2016 | $14.79 | $15.01 | $14.62 | $14.96 | 240 815 |
| Dec 05, 2016 | $14.61 | $14.89 | $14.48 | $14.70 | 184 041 |
| Dec 02, 2016 | $14.65 | $15.03 | $14.52 | $14.54 | 168 522 |
| Dec 01, 2016 | $14.31 | $14.95 | $14.31 | $14.65 | 268 396 |
| Nov 30, 2016 | $14.95 | $15.23 | $14.31 | $14.34 | 261 078 |
| Nov 29, 2016 | $14.86 | $15.05 | $14.51 | $14.84 | 594 146 |
| Nov 28, 2016 | $14.98 | $15.03 | $14.69 | $14.84 | 220 987 |
| Nov 25, 2016 | $15.00 | $15.00 | $14.88 | $14.96 | 61 066 |
