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 |
| Sep 14, 2016 | $12.49 | $12.72 | $11.66 | $11.67 | 529 000 |
| Sep 13, 2016 | $12.40 | $12.56 | $11.85 | $12.51 | 214 200 |
| Sep 12, 2016 | $12.28 | $12.55 | $12.21 | $12.54 | 120 200 |
| Sep 09, 2016 | $12.66 | $12.67 | $12.27 | $12.31 | 254 200 |
| Sep 08, 2016 | $12.70 | $12.76 | $12.58 | $12.76 | 155 700 |
| Sep 07, 2016 | $12.62 | $12.88 | $12.48 | $12.70 | 188 400 |
| Sep 06, 2016 | $12.60 | $12.84 | $12.39 | $12.67 | 208 800 |
| Sep 02, 2016 | $12.35 | $12.60 | $12.23 | $12.60 | 178 200 |
| Sep 01, 2016 | $12.15 | $12.28 | $11.96 | $12.24 | 161 900 |
| Aug 31, 2016 | $12.23 | $12.28 | $11.92 | $12.17 | 241 200 |
| Aug 30, 2016 | $12.34 | $12.34 | $12.08 | $12.21 | 168 500 |
| Aug 29, 2016 | $12.28 | $12.41 | $12.04 | $12.38 | 322 400 |
| Aug 26, 2016 | $12.16 | $12.32 | $12.12 | $12.21 | 204 500 |
| Aug 25, 2016 | $12.01 | $12.15 | $11.89 | $12.12 | 208 400 |
| Aug 24, 2016 | $12.04 | $12.11 | $11.94 | $12.03 | 255 500 |
| Aug 23, 2016 | $11.72 | $12.23 | $11.70 | $12.11 | 375 900 |
| Aug 22, 2016 | $11.60 | $11.78 | $11.53 | $11.66 | 132 100 |
| Aug 19, 2016 | $11.67 | $11.79 | $11.38 | $11.66 | 352 400 |
| Aug 18, 2016 | $11.43 | $11.93 | $11.32 | $11.72 | 268 400 |
| Aug 17, 2016 | $11.58 | $11.64 | $10.54 | $11.40 | 665 500 |
| Aug 16, 2016 | $11.99 | $12.09 | $11.52 | $11.55 | 258 000 |
| Aug 15, 2016 | $12.05 | $12.10 | $11.90 | $12.05 | 264 000 |
| Aug 12, 2016 | $12.22 | $12.38 | $11.94 | $11.95 | 245 800 |
| Aug 11, 2016 | $12.29 | $12.39 | $12.11 | $12.15 | 257 000 |
| Aug 10, 2016 | $12.50 | $12.57 | $11.88 | $12.16 | 390 600 |
