Advertisement
U.S. markets closed

Cross Country Healthcare, Inc. (CCRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
18.72+0.29 (+1.57%)
At close: 04:00PM EDT
18.72 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.5018.7418.1718.7218.72285,274
Mar 27, 202418.5618.6218.1818.4318.43274,000
Mar 26, 202418.3418.5118.0418.4318.43243,200
Mar 25, 202418.4818.5718.0118.3218.32168,500
Mar 22, 202418.8119.0218.2618.4618.46193,400
Mar 21, 202418.9418.9618.4918.7918.79414,100
Mar 20, 202419.0119.1818.1218.8818.88336,900
Mar 19, 202417.7519.2517.7519.0619.06494,200
Mar 18, 202417.0617.9516.8217.9017.90506,700
Mar 15, 202416.7717.1916.7717.1317.132,081,200
Mar 14, 202417.5517.5916.8516.8616.86310,400
Mar 13, 202418.2618.4217.3317.5217.52345,400
Mar 12, 202418.6118.7018.2918.3918.39202,400
Mar 11, 202418.8618.9818.2918.6418.64269,300
Mar 08, 202418.8819.1118.6918.9318.93359,800
Mar 07, 202418.1118.8817.9718.6418.64516,500
Mar 06, 202417.9618.1917.4018.1818.18365,200
Mar 05, 202418.4718.4717.7717.7717.77307,900
Mar 04, 202418.5018.9417.9218.5518.55345,700
Mar 01, 202418.2118.4417.8018.4218.42339,400
Feb 29, 202418.8419.0018.2118.2718.27627,300
Feb 28, 202418.2119.1418.1418.7018.70579,400
Feb 27, 202417.4918.3617.4418.2518.25654,600
Feb 26, 202417.1317.6316.8417.4117.41454,700
Feb 23, 202416.7717.1816.3617.0017.00602,400
Feb 22, 202416.2717.9415.8116.9916.99755,400
Feb 21, 202417.4817.5016.6917.0217.02723,600
Feb 20, 202417.4117.6317.1317.4717.47742,300
Feb 16, 202420.4020.4017.4817.5517.551,812,700
Feb 15, 202420.4021.4120.2621.2521.25578,500
Feb 14, 202420.1520.4419.7620.3220.32398,200
Feb 13, 202420.1320.6119.6119.8819.88462,100
Feb 12, 202420.1220.9720.1220.5820.58642,700
Feb 09, 202420.2220.2219.7820.0320.03315,200
Feb 08, 202419.8220.3519.6820.2720.27439,900
Feb 07, 202420.4920.5119.8719.9219.92286,100
Feb 06, 202420.0820.7520.0820.3820.38362,900
Feb 05, 202421.7421.7420.1420.1420.14635,900
Feb 02, 202422.1422.1421.2321.8121.811,585,400
Feb 01, 202421.4021.8520.9521.7521.752,270,400
Jan 31, 202421.6521.9621.2421.2521.25822,100
Jan 30, 202422.0022.2621.5521.5621.561,188,000
Jan 29, 202421.8622.2021.3922.0022.001,022,400
Jan 26, 202422.2522.3721.7921.8921.89338,300
Jan 25, 202422.8623.1521.9922.0122.01449,200
Jan 24, 202422.5922.7421.8622.4822.48256,400
Jan 23, 202422.9423.1222.0022.2122.21274,200
Jan 22, 202422.0722.9222.0722.7822.78283,900
Jan 19, 202421.6822.0321.0122.0222.02260,100
Jan 18, 202421.7822.0421.3921.6521.65252,500
Jan 17, 202421.6321.8021.3521.6721.67242,900
Jan 16, 202422.4122.5021.8821.9121.91324,900
Jan 12, 202422.9323.0622.3922.4622.46407,300
Jan 11, 202423.5223.6322.5422.8822.88320,200
Jan 10, 202422.7823.6422.7823.5223.52256,500
Jan 09, 202422.4022.9122.1922.9122.91205,200
Jan 08, 202422.6922.8522.2622.5022.50274,500
Jan 05, 202422.3822.8822.2422.7322.73206,100
Jan 04, 202422.8823.1122.4222.4822.48186,100
Jan 03, 202423.3823.4322.6922.7522.75285,500
Jan 02, 202422.6423.5222.6423.3223.32292,000
Dec 29, 202322.4222.8922.4122.6422.64186,800
Dec 28, 202323.0423.1322.3822.6722.67142,800
Dec 27, 202322.7723.2222.7723.0123.01179,600
Dec 26, 202322.5922.8222.4922.7822.78144,300
Dec 22, 202322.3422.7422.2522.6122.61159,100
Dec 21, 202322.0722.6721.7222.2022.20248,100
Dec 20, 202322.0522.7921.7421.9921.99419,000
Dec 19, 202320.9622.2920.9622.0622.06445,100
Dec 18, 202321.2321.4420.6520.9120.91293,300
Dec 15, 202322.0522.0520.8620.9620.962,303,700
Dec 14, 202321.5722.0921.4321.7521.75506,100
Dec 13, 202320.6821.3920.2321.3921.39360,900
Dec 12, 202320.7520.8120.2020.6420.64345,300
Dec 11, 202320.5620.7820.2320.7720.77254,600
Dec 08, 202320.7720.9619.8620.4720.47271,800
Dec 07, 202320.1920.9019.7920.8920.89306,400
Dec 06, 202320.9021.5020.1720.2820.28347,900
Dec 05, 202321.8622.0420.6721.0121.01411,800
Dec 04, 202320.6822.1120.6822.0522.05363,200
Dec 01, 202320.3120.9820.3120.6820.68444,300
Nov 30, 202320.3620.3619.5520.2720.27383,500
Nov 29, 202320.8920.9920.2420.4120.41313,200
Nov 28, 202320.7920.9520.5520.7220.72222,700
Nov 27, 202320.9621.1620.5520.7320.73211,300
Nov 24, 202320.9121.3120.7120.9020.90128,500
Nov 22, 202321.1421.3620.7020.8720.87358,400
Nov 21, 202321.1721.7320.8821.0821.08342,300
Nov 20, 202320.5221.4620.1521.3921.39453,300
Nov 17, 202320.5520.7320.2520.5020.50378,700
Nov 16, 202320.1620.4519.7220.3620.36471,000
Nov 15, 202319.3920.4719.3920.3520.35537,700
Nov 14, 202318.0919.7618.0919.6719.67461,200
Nov 13, 202318.1718.2017.7317.9417.94415,900
Nov 10, 202318.2618.4017.7318.3018.30429,600
Nov 09, 202318.7818.7817.9918.1518.15417,500
Nov 08, 202318.5419.0118.3818.6118.61599,400
Nov 07, 202318.7719.0518.1618.4218.42552,400
Nov 06, 202319.6919.9518.4718.7718.77794,000
Nov 03, 202319.7620.9719.3319.3719.37807,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...