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 |
| Oct 19, 2016 | $12.80 | $12.80 | $12.24 | $12.30 | 462 200 |
| Oct 18, 2016 | $12.54 | $12.83 | $12.45 | $12.79 | 161 300 |
| Oct 17, 2016 | $12.36 | $12.54 | $12.33 | $12.44 | 202 900 |
| Oct 14, 2016 | $12.52 | $12.69 | $12.22 | $12.39 | 150 400 |
| Oct 13, 2016 | $12.08 | $12.60 | $12.08 | $12.49 | 118 100 |
| Oct 12, 2016 | $12.14 | $12.30 | $11.94 | $12.22 | 121 200 |
| Oct 11, 2016 | $12.31 | $12.46 | $12.02 | $12.16 | 77 800 |
| Oct 10, 2016 | $12.20 | $12.42 | $12.14 | $12.37 | 179 300 |
| Oct 07, 2016 | $11.97 | $12.17 | $11.89 | $12.15 | 145 500 |
| Oct 06, 2016 | $11.90 | $12.04 | $11.78 | $11.97 | 100 900 |
| Oct 05, 2016 | $11.68 | $12.10 | $11.66 | $11.89 | 210 700 |
| Oct 04, 2016 | $11.76 | $11.97 | $11.63 | $11.69 | 170 200 |
| Oct 03, 2016 | $11.79 | $11.87 | $11.57 | $11.69 | 136 100 |
| Sep 30, 2016 | $11.68 | $11.85 | $11.51 | $11.78 | 229 300 |
| Sep 29, 2016 | $11.84 | $11.84 | $11.53 | $11.64 | 183 400 |
| Sep 28, 2016 | $11.91 | $12.05 | $11.65 | $11.82 | 162 100 |
| Sep 27, 2016 | $11.85 | $11.90 | $11.55 | $11.87 | 161 000 |
| Sep 26, 2016 | $11.85 | $12.02 | $11.74 | $11.85 | 154 800 |
| Sep 23, 2016 | $12.04 | $12.12 | $11.74 | $11.86 | 148 500 |
| Sep 22, 2016 | $11.84 | $12.15 | $11.79 | $12.12 | 130 300 |
| Sep 21, 2016 | $11.43 | $11.75 | $11.43 | $11.72 | 315 000 |
| Sep 20, 2016 | $11.86 | $12.14 | $11.41 | $11.43 | 215 000 |
| Sep 19, 2016 | $11.78 | $12.00 | $11.66 | $11.78 | 108 900 |
| Sep 16, 2016 | $11.51 | $11.84 | $11.36 | $11.77 | 368 800 |
| Sep 15, 2016 | $11.71 | $11.83 | $11.51 | $11.55 | 369 900 |
