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 |
| Nov 23, 2016 | $14.71 | $14.95 | $14.51 | $14.94 | 89 512 |
| Nov 22, 2016 | $14.94 | $15.06 | $14.56 | $14.76 | 208 391 |
| Nov 21, 2016 | $14.92 | $15.12 | $14.62 | $14.84 | 182 169 |
| Nov 18, 2016 | $14.95 | $15.02 | $14.82 | $14.96 | 310 385 |
| Nov 17, 2016 | $15.02 | $15.08 | $14.68 | $14.93 | 403 653 |
| Nov 16, 2016 | $15.08 | $15.41 | $14.90 | $14.95 | 205 780 |
| Nov 15, 2016 | $15.01 | $15.24 | $14.82 | $15.08 | 215 368 |
| Nov 14, 2016 | $14.21 | $14.98 | $14.15 | $14.97 | 315 355 |
| Nov 11, 2016 | $13.29 | $14.01 | $13.13 | $14.00 | 388 890 |
| Nov 10, 2016 | $13.27 | $13.42 | $12.69 | $13.29 | 463 577 |
| Nov 09, 2016 | $13.83 | $13.83 | $12.90 | $13.03 | 487 582 |
| Nov 08, 2016 | $13.81 | $14.31 | $13.69 | $14.07 | 247 621 |
| Nov 07, 2016 | $13.31 | $13.78 | $13.18 | $13.72 | 285 800 |
| Nov 04, 2016 | $13.57 | $13.59 | $12.95 | $13.09 | 448 900 |
| Nov 03, 2016 | $12.20 | $14.36 | $12.20 | $13.57 | 926 500 |
| Nov 02, 2016 | $10.97 | $11.63 | $10.97 | $11.59 | 178 000 |
| Nov 01, 2016 | $11.23 | $11.30 | $10.93 | $11.04 | 295 600 |
| Oct 31, 2016 | $11.00 | $11.23 | $10.88 | $11.17 | 398 100 |
| Oct 28, 2016 | $10.99 | $11.19 | $10.89 | $10.98 | 158 000 |
| Oct 27, 2016 | $11.38 | $11.38 | $10.98 | $11.05 | 178 300 |
| Oct 26, 2016 | $11.73 | $11.81 | $11.30 | $11.34 | 186 200 |
| Oct 25, 2016 | $11.87 | $12.01 | $11.72 | $11.77 | 128 800 |
| Oct 24, 2016 | $11.58 | $12.08 | $11.58 | $11.83 | 292 000 |
| Oct 21, 2016 | $11.79 | $11.87 | $11.50 | $11.55 | 207 100 |
| Oct 20, 2016 | $12.24 | $12.37 | $11.80 | $11.81 | 205 900 |
