NASDAQ:CCRN
Cross Country Healthcare Stock Price (Quote)
$17.14
-0.260 (-1.49%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.76 | $19.13 | Friday, 26th Apr 2024 CCRN stock ended at $17.14. This is 1.49% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $17.03 to a day high of $17.60. |
| 90 days | $15.81 | $22.26 | |
| 52 weeks | $15.65 | $28.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $11.75 | $11.76 | $11.35 | $11.57 | 298 723 |
| Apr 08, 2016 | $11.97 | $12.03 | $11.63 | $11.75 | 268 462 |
| Apr 07, 2016 | $11.47 | $12.11 | $11.38 | $11.90 | 624 480 |
| Apr 06, 2016 | $11.65 | $11.75 | $11.41 | $11.57 | 596 459 |
| Apr 05, 2016 | $11.54 | $11.72 | $11.47 | $11.65 | 373 134 |
| Apr 04, 2016 | $11.49 | $11.75 | $11.15 | $11.70 | 425 968 |
| Apr 01, 2016 | $11.52 | $11.75 | $10.97 | $11.54 | 293 527 |
| Mar 31, 2016 | $11.89 | $11.98 | $11.59 | $11.63 | 555 087 |
| Mar 30, 2016 | $11.26 | $11.86 | $11.06 | $11.82 | 580 325 |
| Mar 29, 2016 | $10.68 | $11.31 | $10.59 | $11.23 | 393 900 |
| Mar 28, 2016 | $10.97 | $10.97 | $10.55 | $10.67 | 319 700 |
| Mar 24, 2016 | $10.76 | $11.06 | $10.65 | $10.98 | 258 300 |
| Mar 23, 2016 | $11.01 | $11.07 | $10.73 | $10.82 | 312 700 |
| Mar 22, 2016 | $11.18 | $11.28 | $10.87 | $11.12 | 227 200 |
| Mar 21, 2016 | $11.02 | $11.29 | $11.00 | $11.23 | 313 900 |
| Mar 18, 2016 | $11.14 | $11.39 | $10.98 | $11.10 | 687 700 |
| Mar 17, 2016 | $11.03 | $11.21 | $10.61 | $11.08 | 505 500 |
| Mar 16, 2016 | $11.05 | $11.45 | $10.87 | $11.12 | 360 800 |
| Mar 15, 2016 | $11.00 | $11.28 | $9.88 | $11.06 | 957 800 |
| Mar 14, 2016 | $11.46 | $11.46 | $10.90 | $11.02 | 1 352 200 |
| Mar 11, 2016 | $10.78 | $11.64 | $10.51 | $11.46 | 1 867 300 |
| Mar 10, 2016 | $11.04 | $12.30 | $9.72 | $10.74 | 4 818 900 |
| Mar 09, 2016 | $13.70 | $14.08 | $13.21 | $14.03 | 527 600 |
| Mar 08, 2016 | $13.76 | $14.05 | $13.38 | $13.76 | 469 200 |
| Mar 07, 2016 | $13.43 | $13.89 | $13.36 | $13.89 | 435 000 |
