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 |
| Aug 09, 2016 | $12.21 | $12.74 | $12.21 | $12.50 | 315 100 |
| Aug 08, 2016 | $12.72 | $12.75 | $12.10 | $12.18 | 711 900 |
| Aug 05, 2016 | $13.00 | $13.40 | $12.62 | $12.75 | 638 300 |
| Aug 04, 2016 | $13.00 | $13.44 | $11.88 | $12.99 | 1 504 700 |
| Aug 03, 2016 | $14.66 | $14.95 | $14.48 | $14.77 | 134 300 |
| Aug 02, 2016 | $14.77 | $14.93 | $14.55 | $14.68 | 162 100 |
| Aug 01, 2016 | $14.71 | $14.96 | $14.61 | $14.85 | 142 300 |
| Jul 29, 2016 | $15.00 | $15.30 | $14.60 | $14.62 | 129 700 |
| Jul 28, 2016 | $15.15 | $15.59 | $14.90 | $14.95 | 115 200 |
| Jul 27, 2016 | $15.48 | $15.58 | $15.14 | $15.20 | 100 600 |
| Jul 26, 2016 | $15.68 | $15.68 | $15.23 | $15.49 | 122 200 |
| Jul 25, 2016 | $15.82 | $15.82 | $15.57 | $15.60 | 136 800 |
| Jul 22, 2016 | $15.77 | $15.98 | $15.61 | $15.83 | 176 200 |
| Jul 21, 2016 | $15.33 | $15.83 | $15.07 | $15.76 | 228 300 |
| Jul 20, 2016 | $15.22 | $15.48 | $15.16 | $15.34 | 211 600 |
| Jul 19, 2016 | $15.32 | $15.43 | $15.14 | $15.19 | 84 600 |
| Jul 18, 2016 | $15.58 | $15.77 | $15.37 | $15.38 | 98 600 |
| Jul 15, 2016 | $15.89 | $15.95 | $15.53 | $15.57 | 134 800 |
| Jul 14, 2016 | $15.60 | $16.00 | $15.49 | $15.78 | 220 400 |
| Jul 13, 2016 | $15.54 | $15.66 | $15.31 | $15.41 | 132 100 |
| Jul 12, 2016 | $15.64 | $15.73 | $15.40 | $15.45 | 140 100 |
| Jul 11, 2016 | $15.22 | $15.51 | $15.12 | $15.49 | 162 400 |
| Jul 08, 2016 | $14.82 | $15.21 | $14.67 | $15.05 | 153 500 |
| Jul 07, 2016 | $14.49 | $14.85 | $14.40 | $14.70 | 163 500 |
| Jul 06, 2016 | $14.04 | $14.48 | $13.91 | $14.40 | 181 700 |
