Canada Markets closed

Cross Country Healthcare, Inc. (CCRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.75-0.59 (-1.82%)
At close: 04:00PM EST
30.30 -1.45 (-4.57%)
After hours: 07:06PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202232.4533.4231.6431.7531.75732,201
Dec 07, 202233.2333.5231.3932.3432.34833,500
Dec 06, 202235.0435.4533.0633.5233.52593,300
Dec 05, 202236.5336.5333.2334.9234.92774,100
Dec 02, 202235.2436.9034.7636.6436.64554,800
Dec 01, 202235.9036.0634.7535.3535.35490,000
Nov 30, 202235.0735.8034.5135.7835.78688,300
Nov 29, 202235.4035.9934.9135.3035.30408,800
Nov 28, 202235.2136.5635.0235.5635.56475,100
Nov 25, 202235.4336.1735.2835.3235.32214,500
Nov 23, 202236.0936.3934.8335.2135.21382,700
Nov 22, 202234.6136.3534.0635.9935.99630,800
Nov 21, 202234.9235.5834.0634.4734.47521,700
Nov 18, 202234.2935.9434.2934.9734.97725,000
Nov 17, 202233.4334.0633.0533.8433.84464,600
Nov 16, 202233.1934.0832.4033.7933.79541,900
Nov 15, 202231.8733.3531.7133.1933.19781,100
Nov 14, 202230.1732.0030.1731.1031.10882,400
Nov 11, 202232.9933.4729.9730.5630.561,353,700
Nov 10, 202234.2834.6633.1233.1733.17682,200
Nov 09, 202234.0735.0532.9733.2433.24625,900
Nov 08, 202233.4734.1932.8133.9833.98571,600
Nov 07, 202232.0534.3632.0233.4533.451,043,800
Nov 04, 202237.0437.6931.6632.5032.501,909,400
Nov 03, 202235.2140.1234.5936.7836.781,557,800
Nov 02, 202237.4537.4535.0635.0735.07872,600
Nov 01, 202237.4838.3436.3137.7137.71838,000
Oct 31, 202238.5538.6836.7737.0937.09859,500
Oct 28, 202236.5738.4636.5738.1038.10770,800
Oct 27, 202236.4938.4735.7536.4036.401,050,500
Oct 26, 202236.3438.1736.0036.3636.36860,800
Oct 25, 202237.1637.3635.5036.1036.10984,900
Oct 24, 202237.0238.4635.5637.0637.061,264,000
Oct 21, 202233.6436.5032.2536.4336.43874,500
Oct 20, 202233.7034.6333.3433.6433.64480,100
Oct 19, 202235.0135.5833.4133.8033.80705,400
Oct 18, 202234.1735.3433.8735.1335.13862,900
Oct 17, 202232.5933.6631.9133.5333.53648,800
Oct 14, 202233.7434.6931.7932.0732.07613,300
Oct 13, 202231.8033.3930.7333.2533.25656,700
Oct 12, 202232.2732.8431.5832.2132.21647,600
Oct 11, 202232.1933.1331.2832.3532.35921,700
Oct 10, 202231.6132.6430.1732.2632.261,025,000
Oct 07, 202230.5031.9529.7231.5831.581,218,400
Oct 06, 202231.3632.1930.6030.8030.80741,300
Oct 05, 202232.1632.1629.6731.5631.561,362,800
Oct 04, 202232.5534.9831.2733.5933.591,550,600
Oct 03, 202228.6432.2028.1131.8131.811,314,100
Sept 30, 202229.0529.5928.2528.3728.37784,400
Sept 29, 202228.8829.2627.4929.1929.19666,000
Sept 28, 202227.7629.0927.5328.8828.88547,600
Sept 27, 202227.7828.1927.3427.7627.76569,900
Sept 26, 202226.8728.1826.8627.6427.64630,000
Sept 23, 202226.8227.2725.9427.1727.17738,400
Sept 22, 202229.0429.0426.6627.2827.281,130,600
Sept 21, 202229.4329.9829.0129.0429.04655,700
Sept 20, 202229.6629.7028.4529.5829.58608,700
Sept 19, 202229.1129.7028.4229.6029.60708,900
Sept 16, 202228.9929.7328.2329.6229.62979,000
Sept 15, 202229.2530.3929.0529.2929.291,149,900
Sept 14, 202226.5930.4725.9528.7528.752,238,000
Sept 13, 202226.6727.8226.3326.6026.60915,600
Sept 12, 202226.6226.9025.1526.8626.86950,500
Sept 09, 202227.9829.1326.2326.6626.661,196,900
Sept 08, 202225.9327.7725.9027.0627.06961,600
Sept 07, 202224.9426.0924.8925.6425.64768,700
Sept 06, 202224.7925.2023.7025.0425.04741,600
Sept 02, 202224.8025.5124.7324.7924.79689,000
Sept 01, 202225.0725.8324.4624.6424.64708,400
Aug 31, 202225.8626.3625.3125.3825.38701,700
Aug 30, 202225.1925.8324.8025.4225.42535,500
Aug 29, 202225.2825.8025.0125.2225.22375,600
Aug 26, 202227.2927.5725.5925.6125.61731,000
Aug 25, 202225.0827.7724.2627.0527.051,437,900
Aug 24, 202224.5725.3524.1925.1225.12548,600
Aug 23, 202224.3524.8724.2524.6824.68567,100
Aug 22, 202224.4425.2323.9624.3324.33676,000
Aug 19, 202224.0524.5723.8724.4524.45834,700
Aug 18, 202223.4424.5023.1724.4424.44983,500
Aug 17, 202222.0624.1221.9523.4123.411,809,600
Aug 16, 202222.1922.2120.3521.4621.461,550,900
Aug 15, 202221.8422.3121.3022.1222.12507,500
Aug 12, 202222.2922.2921.5121.9821.98681,700
Aug 11, 202222.9223.1522.1622.2022.20527,900
Aug 10, 202222.3623.3922.3122.7722.77549,500
Aug 09, 202223.0623.2222.1322.3322.33509,400
Aug 08, 202224.1924.1922.8523.0623.06626,700
Aug 05, 202223.1625.8823.1524.1824.181,302,200
Aug 04, 202226.5526.6022.2123.1623.162,997,800
Aug 03, 202227.0927.7126.4327.4427.44730,400
Aug 02, 202226.4727.2925.8326.8426.84568,900
Aug 01, 202226.0126.9725.6826.5726.57666,700
Jul 29, 202227.4727.6325.7826.3626.36879,300
Jul 28, 202226.8827.7226.4527.4127.41487,200
Jul 27, 202227.0027.6326.6526.9326.93561,300
Jul 26, 202225.9826.9625.5426.7426.74632,800
Jul 25, 202225.3926.7324.9726.0526.05925,800
Jul 22, 202229.3129.5024.3625.2525.252,186,700
Jul 21, 202229.4530.5128.9530.4430.44642,100
Jul 20, 202228.7829.4728.4229.4029.40672,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...