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 |
| Jul 05, 2016 | $13.93 | $14.21 | $13.79 | $14.07 | 228 700 |
| Jul 01, 2016 | $13.92 | $14.24 | $13.92 | $13.99 | 237 800 |
| Jun 30, 2016 | $13.58 | $13.94 | $13.42 | $13.92 | 192 300 |
| Jun 29, 2016 | $13.41 | $13.69 | $13.30 | $13.49 | 140 400 |
| Jun 28, 2016 | $13.01 | $13.23 | $12.88 | $13.22 | 236 400 |
| Jun 27, 2016 | $13.43 | $13.43 | $12.73 | $12.82 | 287 100 |
| Jun 24, 2016 | $13.25 | $13.82 | $13.13 | $13.53 | 591 000 |
| Jun 23, 2016 | $14.18 | $14.28 | $13.91 | $14.02 | 129 100 |
| Jun 22, 2016 | $13.93 | $14.17 | $13.70 | $14.04 | 157 800 |
| Jun 21, 2016 | $13.85 | $14.06 | $13.66 | $13.94 | 135 500 |
| Jun 20, 2016 | $13.73 | $14.12 | $13.39 | $13.83 | 102 300 |
| Jun 17, 2016 | $14.00 | $14.00 | $13.45 | $13.54 | 527 800 |
| Jun 16, 2016 | $14.08 | $14.19 | $13.81 | $13.98 | 199 739 |
| Jun 15, 2016 | $14.23 | $14.42 | $14.12 | $14.23 | 198 600 |
| Jun 14, 2016 | $14.25 | $14.46 | $13.98 | $14.24 | 162 503 |
| Jun 13, 2016 | $14.29 | $14.48 | $14.27 | $14.30 | 294 683 |
| Jun 10, 2016 | $14.28 | $14.50 | $14.16 | $14.29 | 182 879 |
| Jun 09, 2016 | $14.46 | $14.52 | $13.55 | $14.43 | 153 973 |
| Jun 08, 2016 | $14.43 | $14.49 | $14.19 | $14.42 | 110 258 |
| Jun 07, 2016 | $14.51 | $14.61 | $14.33 | $14.44 | 98 738 |
| Jun 06, 2016 | $14.32 | $14.65 | $14.00 | $14.52 | 253 545 |
| Jun 03, 2016 | $14.08 | $14.47 | $13.76 | $14.32 | 274 562 |
| Jun 02, 2016 | $13.69 | $14.10 | $13.69 | $14.07 | 268 095 |
| Jun 01, 2016 | $13.51 | $13.87 | $13.46 | $13.77 | 200 202 |
| May 31, 2016 | $13.54 | $13.73 | $13.32 | $13.62 | 246 479 |
