CCRN - Cross Country Healthcare, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201713.3213.5113.2013.3313.3376,700
Oct 16, 201713.1613.4713.1513.3013.30143,400
Oct 13, 201713.1713.3912.4013.1813.18107,800
Oct 12, 201713.4313.4813.2013.2113.21115,800
Oct 11, 201713.5613.5613.4113.4513.45132,000
Oct 10, 201713.5313.6813.4313.4913.49142,700
Oct 09, 201714.1014.2613.5313.5313.53126,300
Oct 06, 201714.2714.3414.0514.0814.0880,000
Oct 05, 201714.1814.3814.1214.2714.27152,800
Oct 04, 201714.4814.5614.1614.1714.17114,900
Oct 03, 201714.4514.6514.4114.4814.48249,700
Oct 02, 201714.2214.4914.1314.4814.48152,200
Sep 29, 201714.1614.2814.0214.2314.23164,900
Sep 28, 201713.8314.2013.7514.1614.16180,000
Sep 27, 201713.2813.9613.1913.8813.88232,000
Sep 26, 201713.0913.4412.9813.2013.20160,500
Sep 25, 201713.0013.1112.9613.0313.03117,000
Sep 22, 201712.9013.1112.9013.0713.07169,600
Sep 21, 201712.9113.0112.8412.9112.91168,600
Sep 20, 201712.6412.9312.6212.8812.88148,600
Sep 19, 201712.7612.9612.6112.6612.66201,700
Sep 18, 201712.9513.0812.7812.7912.79191,300
Sep 15, 201712.7113.0212.6112.8712.871,169,200
Sep 14, 201712.5012.7412.3512.6512.65899,100
Sep 13, 201712.6512.7212.4612.5212.52424,800
Sep 12, 201712.8312.8312.6312.6412.64247,000
Sep 11, 201712.6412.9712.4812.8012.80176,600
Sep 08, 201712.6512.6712.2612.4912.49370,600
Sep 07, 201712.8913.0112.6712.7012.70364,500
Sep 06, 201712.6412.9612.4712.9212.92201,600
Sep 05, 201712.5012.6912.4112.6812.68188,800
Sep 01, 201712.3912.6412.2512.5312.53204,100
Aug 31, 201712.0812.5112.0812.3812.38160,700
Aug 30, 201712.2112.2212.0312.0912.0992,600
Aug 29, 201712.0912.2412.0012.1912.19116,600
Aug 28, 201712.2412.2812.1212.1512.1587,400
Aug 25, 201712.0412.3511.9912.1912.19183,000
Aug 24, 201712.1912.2811.9912.0312.03194,700
Aug 23, 201712.1312.2112.0712.1412.14132,600
Aug 22, 201712.2012.5211.7012.2012.20210,900
Aug 21, 201712.3312.6012.2012.2412.24172,700
Aug 18, 201712.2912.4312.2512.3212.32304,600
Aug 17, 201712.6612.8812.4112.4212.4298,700
Aug 16, 201712.6512.7912.6212.6712.67125,700
Aug 15, 201712.8912.9512.5312.5712.57106,400
Aug 14, 201712.7112.9412.5712.9012.90147,400
Aug 11, 201712.6012.7012.4612.5312.53126,700
Aug 10, 201712.5812.9912.4412.5312.53136,500
Aug 09, 201712.6212.8011.8412.6012.60173,600
Aug 08, 201712.2512.7212.1412.6812.68251,700
Aug 07, 201712.0612.5812.0512.3712.37255,600
Aug 04, 201712.5912.6411.7112.0112.01347,600
Aug 03, 201712.5213.3812.0112.6012.60570,200
Aug 02, 201712.2112.2411.6111.6611.66232,300
Aug 01, 201711.8612.2711.8312.2212.22330,100
Jul 31, 201712.0112.0311.7011.7611.76231,700
Jul 28, 201711.8912.1511.7311.9411.94136,500
Jul 27, 201712.1112.2511.7311.8711.87249,400
Jul 26, 201712.2112.2711.9712.1412.14179,000
Jul 25, 201712.1112.3412.0312.2612.26396,700
Jul 24, 201712.2212.4512.0112.0512.05184,600
Jul 21, 201712.5212.5212.1212.2312.23207,800
Jul 20, 201712.4312.7012.2412.4112.41357,000
Jul 19, 201712.3212.5812.3212.4812.48110,900
Jul 18, 201712.3812.4012.1012.3412.34105,000
Jul 17, 201712.3612.4812.2712.3612.36146,600
Jul 14, 201712.2412.4712.2212.3112.31128,500
Jul 13, 201712.4012.4012.0412.2912.29140,700
Jul 12, 201712.3312.5512.2112.3612.3681,700
Jul 11, 201712.3712.4412.0612.2812.28126,300
Jul 10, 201712.4712.6512.3212.3412.34139,600
Jul 07, 201712.2712.6112.1212.5812.58167,000
Jul 06, 201712.6612.7012.1112.1712.17164,600
Jul 05, 201712.8512.9412.5012.7912.79144,000
Jul 03, 201712.9213.0212.6012.8612.86138,100
Jun 30, 201712.6512.9412.4812.9112.91178,600
Jun 29, 201712.6512.8512.3812.6512.65189,300
Jun 28, 201712.5112.8012.4312.6212.62258,000
Jun 27, 201712.6012.8512.4012.4412.44141,300
Jun 26, 201712.7912.9412.6012.6112.61155,500
Jun 23, 201712.6712.8312.4612.8312.83851,800
Jun 22, 201711.9812.6511.9812.6312.63334,600
Jun 21, 201712.4412.5311.7911.9311.93615,100
Jun 20, 201712.9313.0812.3512.3712.37363,600
Jun 19, 201713.1113.2412.8312.9412.94199,900
Jun 16, 201713.2213.4513.0313.0713.07478,900
Jun 15, 201713.3613.4913.1913.4013.40311,700
Jun 14, 201713.0113.5212.9713.4113.41580,800
Jun 13, 201712.5112.7212.2912.6512.65316,900
Jun 12, 201712.3412.6912.3412.5212.52415,200
Jun 09, 201712.1712.4111.9912.3912.39241,200
Jun 08, 201711.6912.2211.6912.1612.16217,700
Jun 07, 201711.7611.8311.5711.6411.64323,400
Jun 06, 201711.7011.8411.5711.7911.79356,500
Jun 05, 201711.9212.0411.6511.7611.76222,800
Jun 02, 201711.7712.1811.7711.8911.89202,300
Jun 01, 201711.5711.8511.5011.8211.82307,500
May 31, 201711.4211.5611.2011.5511.55349,100
May 30, 201711.3111.3911.1211.3611.36175,200
May 26, 201711.2211.3711.1111.3611.36180,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...