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 |
| May 27, 2016 | $13.32 | $13.60 | $13.32 | $13.46 | 163 227 |
| May 26, 2016 | $13.53 | $13.53 | $13.23 | $13.37 | 137 950 |
| May 25, 2016 | $13.73 | $13.73 | $13.45 | $13.47 | 189 876 |
| May 24, 2016 | $13.13 | $13.68 | $13.04 | $13.65 | 229 181 |
| May 23, 2016 | $13.49 | $14.19 | $13.04 | $13.05 | 132 623 |
| May 20, 2016 | $13.23 | $13.48 | $13.19 | $13.47 | 211 078 |
| May 19, 2016 | $13.23 | $13.44 | $12.79 | $13.21 | 282 108 |
| May 18, 2016 | $13.28 | $13.64 | $13.21 | $13.30 | 290 648 |
| May 17, 2016 | $13.78 | $13.99 | $13.04 | $13.30 | 432 197 |
| May 16, 2016 | $14.29 | $14.29 | $13.70 | $13.75 | 475 122 |
| May 13, 2016 | $14.14 | $14.47 | $13.67 | $14.19 | 172 820 |
| May 12, 2016 | $14.57 | $14.57 | $13.91 | $14.15 | 357 757 |
| May 11, 2016 | $14.66 | $14.87 | $14.35 | $14.48 | 157 286 |
| May 10, 2016 | $14.67 | $15.04 | $14.36 | $14.71 | 431 305 |
| May 09, 2016 | $14.02 | $14.96 | $13.27 | $14.63 | 410 782 |
| May 06, 2016 | $13.48 | $14.11 | $13.30 | $14.07 | 364 241 |
| May 05, 2016 | $12.03 | $13.77 | $11.95 | $13.47 | 599 053 |
| May 04, 2016 | $12.12 | $12.38 | $11.98 | $12.13 | 338 470 |
| May 03, 2016 | $12.29 | $12.43 | $12.05 | $12.25 | 141 679 |
| May 02, 2016 | $12.52 | $12.53 | $12.17 | $12.46 | 367 964 |
| Apr 29, 2016 | $12.60 | $13.03 | $12.28 | $12.43 | 170 887 |
| Apr 28, 2016 | $12.84 | $13.05 | $12.49 | $12.59 | 172 156 |
| Apr 27, 2016 | $12.78 | $12.98 | $12.57 | $12.85 | 182 395 |
| Apr 26, 2016 | $12.72 | $12.85 | $12.53 | $12.77 | 123 842 |
| Apr 25, 2016 | $12.90 | $13.05 | $12.63 | $12.71 | 185 009 |
