Canada markets closed

Cross Country Healthcare, Inc. (CCRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.51+0.04 (+0.30%)
At close: 04:00PM EDT
13.51 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 202413.5613.7613.3613.5113.51402,566
Sept 11, 202413.8613.9413.3413.4713.47540,300
Sept 10, 202413.7714.2913.5713.8813.88739,300
Sept 09, 202413.5814.3413.4613.7713.77665,900
Sept 06, 202414.7015.0613.5513.5913.59660,100
Sept 05, 202415.1215.2614.4014.6814.68442,000
Sept 04, 202414.5615.1014.5615.0515.05392,900
Sept 03, 202414.8915.1014.5914.6314.63453,100
Aug 30, 202415.2115.2114.8514.9214.92333,700
Aug 29, 202415.1515.4714.9915.1115.11328,900
Aug 28, 202414.7515.3914.7515.0115.01334,200
Aug 27, 202414.8615.0814.6714.7514.75341,900
Aug 26, 202415.4215.7514.9214.9414.94349,000
Aug 23, 202414.9515.7414.9015.3415.34560,700
Aug 22, 202414.1514.5813.9814.4914.49601,600
Aug 21, 202414.1214.3614.0014.0614.06302,400
Aug 20, 202413.9914.2013.8414.0514.05491,000
Aug 19, 202414.6014.6713.9314.0214.02423,800
Aug 16, 202414.2714.9014.2714.6314.63671,000
Aug 15, 202414.4714.7414.2614.2814.28430,100
Aug 14, 202414.5214.8214.1214.1214.12435,400
Aug 13, 202414.4714.6414.2714.4314.43407,000
Aug 12, 202415.3815.4114.2414.3114.31499,000
Aug 09, 202415.7915.7914.9815.2815.28341,900
Aug 08, 202415.9316.0415.5915.6715.67493,900
Aug 07, 202416.8816.8815.7015.7415.74336,500
Aug 06, 202416.5116.9716.1716.6216.62380,000
Aug 05, 202416.4916.7716.0616.5616.56440,200
Aug 02, 202416.6817.3416.6317.1117.11593,000
Aug 01, 202417.3218.2416.9217.5517.55723,300
Jul 31, 202418.0518.5017.3718.2418.24865,700
Jul 30, 202416.5918.1516.5018.0418.04567,500
Jul 29, 202416.5516.7716.3516.5916.59385,900
Jul 26, 202416.6416.9616.3416.5216.52318,700
Jul 25, 202415.7616.5715.7616.4816.48362,500
Jul 24, 202415.5616.1815.5015.7515.75450,800
Jul 23, 202415.2115.6615.1015.5615.56474,600
Jul 22, 202415.3315.4814.9315.1715.17370,300
Jul 19, 202415.1615.3415.0115.2415.24281,300
Jul 18, 202415.4115.6814.9215.1115.11347,400
Jul 17, 202415.0815.7115.0815.4115.41343,600
Jul 16, 202414.3015.2014.3015.1915.19382,300
Jul 15, 202413.8914.5713.8914.0814.08421,300
Jul 12, 202413.8514.2613.7413.7913.79289,100
Jul 11, 202413.1513.7613.0913.5813.58392,200
Jul 10, 202413.2613.3112.8712.9312.93209,500
Jul 09, 202413.5813.6012.9213.2913.29383,800
Jul 08, 202413.5813.8713.5813.6813.68327,900
Jul 05, 202413.7013.7013.2613.4413.44273,800
Jul 03, 202413.7613.8313.5813.6213.62110,300
Jul 02, 202413.7013.8813.5213.6513.65292,200
Jul 01, 202414.2014.6513.6513.6913.69558,600
Jun 28, 202413.7513.9613.4813.8413.84962,100
Jun 27, 202414.0514.0513.4913.6013.60264,800
Jun 26, 202413.8314.2513.8314.0014.00357,200
Jun 25, 202413.9214.0413.6813.9113.91298,200
Jun 24, 202414.0914.2113.9013.9713.97353,400
Jun 21, 202414.4014.4213.8913.9613.961,396,900
Jun 20, 202414.1614.6613.9614.3914.39275,100
Jun 18, 202414.5614.6914.0514.1614.16295,100
Jun 17, 202415.0515.1114.4814.6014.60309,800
Jun 14, 202414.6215.3814.6115.0515.05592,200
Jun 13, 202414.4714.8814.3714.7714.77362,700
Jun 12, 202415.0415.1514.3814.4814.48333,400
Jun 11, 202414.2914.7714.1014.7314.73343,100
Jun 10, 202414.5114.7414.3214.3614.36303,700
Jun 07, 202414.4114.8814.4114.6914.69248,400
Jun 06, 202414.4514.6814.3914.5114.51259,200
Jun 05, 202414.4814.6914.2514.4514.45320,200
Jun 04, 202414.6114.7814.2914.3714.37341,800
Jun 03, 202415.1015.1014.6014.7014.70336,800
May 31, 202414.7915.1314.7115.1215.12379,000
May 30, 202414.6914.9814.5414.7514.75367,100
May 29, 202414.8614.8614.3914.5614.56371,300
May 28, 202414.4015.0614.4014.8614.86383,800
May 24, 202414.3514.7414.2414.5014.50318,600
May 23, 202414.6314.6314.0614.2714.27244,400
May 22, 202414.1914.7314.1914.5514.55339,100
May 21, 202414.4814.5714.1414.2414.24311,400
May 20, 202414.5914.8614.4414.4914.49403,800
May 17, 202414.7414.7414.3014.5714.57277,100
May 16, 202414.8014.9514.4214.7314.73390,600
May 15, 202415.1115.2014.5714.7514.75492,400
May 14, 202415.5515.7515.0715.1015.10556,500
May 13, 202414.9315.2914.8915.0715.07552,400
May 10, 202416.1616.2714.8114.9314.93523,400
May 09, 202416.4816.7616.0916.4116.41308,300
May 08, 202416.2816.5716.2016.4716.47182,600
May 07, 202416.0416.9616.0316.4416.44282,400
May 06, 202416.9516.9515.8316.0216.02758,500
May 03, 202416.8917.1516.0416.6716.67553,100
May 02, 202416.1217.9416.1016.7416.741,107,100
May 01, 202417.5618.0017.3917.9017.90539,600
Apr 30, 202417.4017.6817.2317.6017.60293,900
Apr 29, 202417.1017.5617.1017.5517.55171,400
Apr 26, 202417.5017.6017.0317.1417.14210,400
Apr 25, 202417.3617.5517.2417.4017.40213,900
Apr 24, 202417.7217.7217.2817.5717.57167,400
Apr 23, 202417.0918.3217.0917.7717.77480,100
Apr 22, 202417.4717.4916.9917.0217.02287,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...