Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CCRN Historical Prices

Cross Country Healthcare Inc · daily open, high, low, close & volume

Trading days
172
Period high
13.27
Period low
7.43
Period change
+8.52%
DateOpenHighLowCloseChangeVolume
Jul 20, 202613.2513.2613.2413.25+0.08%2,328,582
Jul 17, 202613.2513.2513.2213.24+0.00%2,813,566
Jul 16, 202613.2513.2713.2413.24+0.00%636,035
Jul 15, 202613.2213.2413.2213.24+0.15%216,728
Jul 14, 202613.2313.2313.2113.22+0.00%530,996
Jul 13, 202613.2213.2313.2113.22+0.00%354,994
Jul 10, 202613.2213.2313.2113.22+0.08%570,079
Jul 9, 202613.2113.2313.2113.21+0.08%209,603
Jul 8, 202613.2213.2313.2013.20-0.15%409,457
Jul 7, 202613.2213.2213.2013.22+0.15%192,115
Jul 6, 202613.2213.2213.2013.20+0.00%469,847
Jul 2, 202613.2213.2213.1913.20+0.00%979,786
Jul 1, 202613.2113.2213.1913.20-0.08%835,900
Jun 30, 202613.2113.2213.2013.21+0.00%251,194
Jun 29, 202613.2213.2213.2013.21-0.08%218,797
Jun 26, 202613.1913.2213.1913.22+0.23%800,635
Jun 25, 202613.2013.2313.1913.19-0.08%434,292
Jun 24, 202613.2013.2013.1913.20+0.08%253,769
Jun 23, 202613.2013.2113.1913.19+0.15%389,930
Jun 22, 202613.1813.1913.1613.17+0.00%1,246,026
Jun 18, 202613.2013.2013.1613.17+0.00%1,448,444
Jun 17, 202613.1813.1813.1613.17-0.08%861,655
Jun 16, 202613.1813.1913.1613.18+0.08%863,250
Jun 15, 202613.1913.1913.1613.17+0.00%258,310
Jun 12, 202613.1813.2013.1713.17-0.15%230,785
Jun 11, 202613.1913.2013.1613.19+0.08%357,324
Jun 10, 202613.2013.2113.1813.18+0.00%249,681
Jun 9, 202613.1813.2113.1813.18+0.00%492,109
Jun 8, 202613.1913.2113.1813.18+0.00%285,064
Jun 5, 202613.1813.2313.1813.18-0.08%283,299
Jun 4, 202613.1313.1913.1213.19+0.53%1,312,037
Jun 3, 202613.0813.1313.0713.12+0.23%283,342
Jun 2, 202613.0713.1113.0713.09+0.00%254,226
Jun 1, 202613.0913.1013.0613.09+0.00%579,729
May 29, 202613.0813.1013.0613.09+0.00%436,995
May 28, 202613.1013.1113.0813.09+0.15%166,569
May 27, 202613.1113.1313.0713.07-0.08%339,935
May 26, 202613.0613.1013.0513.08+0.23%323,908
May 22, 202613.0613.0813.0213.05+0.00%736,311
May 21, 202613.1113.1413.0513.05-0.46%4,060,750
May 20, 202613.1013.1213.1013.11+0.08%628,429
May 19, 202613.1413.1413.0913.10+0.00%655,735
May 18, 202613.1513.1813.0913.10-0.23%1,902,991
May 15, 202613.1313.1513.1313.13+0.00%593,942
May 14, 202613.1313.1513.1213.13+0.08%1,182,894
May 13, 202613.1213.1313.1113.12+0.00%681,835
May 12, 202613.1513.1613.1213.12+0.00%1,424,371
May 11, 202613.1413.1713.1213.12-0.46%933,805
May 8, 202613.0613.1813.0613.18+0.69%1,809,683
May 7, 202613.0213.1212.9913.09+29.48%5,659,435
May 6, 202610.6710.7110.0610.11-5.25%516,195
May 5, 202610.3810.7610.3610.67+3.49%819,785
May 4, 202610.2310.5310.1710.31+0.78%306,261
May 1, 202610.1410.3310.1210.23+1.09%225,706
Apr 30, 202610.1810.219.9510.12-1.46%307,742
Apr 29, 202610.1710.3110.1010.27+0.69%238,619
Apr 28, 202610.3410.4210.1510.20-0.97%203,354
Apr 27, 202610.0610.5010.0610.30+2.39%428,364
Apr 24, 20269.9110.179.8710.06+1.00%275,752
Apr 23, 202610.1510.159.889.96-2.35%178,682
Apr 22, 202610.0110.2110.0010.20+1.69%251,199
Apr 21, 202610.0010.359.9610.03+0.70%474,700
Apr 20, 20269.739.999.739.96+1.01%538,313
Apr 17, 202610.0210.139.799.86-0.30%322,502
Apr 16, 202610.0310.139.839.89-1.49%513,931
Apr 15, 20269.7010.059.7010.04+2.76%408,789
Apr 14, 20269.699.929.669.77+0.41%226,211
Apr 13, 20269.479.859.389.73+2.64%204,584
Apr 10, 20269.459.589.389.48+0.32%316,524
Apr 9, 20269.529.659.299.45-1.25%244,394
Apr 8, 202610.0110.089.549.57-2.94%466,533
Apr 7, 20269.539.959.529.86+3.57%391,307
Apr 6, 20269.219.609.129.52+3.70%342,554
Apr 2, 20269.299.379.079.18-1.50%262,916
Apr 1, 20269.379.529.259.32-0.85%225,347
Mar 31, 20269.379.619.379.40-0.74%308,850
Mar 30, 20269.489.669.439.47-0.53%264,534
Mar 27, 20269.709.799.419.52-2.16%257,871
Mar 26, 20269.7010.119.679.73-0.61%287,907
Mar 25, 20269.809.829.569.79+0.41%246,945
Mar 24, 20269.519.819.469.75+1.88%422,583
Mar 23, 20269.269.649.179.57+4.25%407,033
Mar 20, 20269.409.479.059.18-1.82%761,577
Mar 19, 20269.319.809.179.35+5.53%659,795
Mar 18, 20269.079.078.798.86-2.21%561,490
Mar 17, 20269.189.499.019.06-0.88%677,646
Mar 16, 20269.519.549.119.14-3.08%623,269
Mar 13, 20269.669.669.229.43-1.98%591,810
Mar 12, 20269.729.789.399.62-1.64%512,715
Mar 11, 20269.729.829.619.78-0.71%423,016
Mar 10, 202610.1410.309.799.85-2.09%544,592
Mar 9, 20269.7110.249.6110.06+2.44%821,896
Mar 6, 20269.8810.189.639.82-0.71%1,074,817
Mar 5, 20268.9510.058.809.89+8.32%2,253,948
Mar 4, 20269.019.278.859.13+1.67%666,013
Mar 3, 20268.739.068.588.98+1.70%568,381
Mar 2, 20268.628.888.598.83+1.49%214,528
Feb 27, 20268.778.838.618.70-0.80%392,544
Feb 26, 20268.909.028.568.77-1.79%524,364
Feb 25, 20268.628.978.618.93+2.17%591,599
Feb 24, 20268.618.818.588.74+1.98%355,854
Feb 23, 20268.608.778.448.57-0.46%532,339
Feb 20, 20268.368.648.338.61+2.99%908,860
Feb 19, 20268.288.458.248.36+0.48%365,655
Feb 18, 20268.238.458.208.32+1.22%314,169
Feb 17, 20268.108.367.988.22+1.73%356,137
Feb 13, 20267.958.317.888.08+1.64%393,361
Feb 12, 20268.298.327.807.95-3.87%546,775
Feb 11, 20268.428.578.158.27-1.55%401,541
Feb 10, 20268.488.668.348.40-0.47%266,074
Feb 9, 20268.648.758.388.44-2.88%270,649
Feb 6, 20268.778.858.638.69-0.57%284,404
Feb 5, 20268.939.198.568.74-1.91%496,762
Feb 4, 20269.069.148.908.91-1.00%365,346
Feb 3, 20269.189.408.469.00-2.49%870,674
Feb 2, 20269.299.349.129.23-0.97%331,757
Jan 30, 20269.089.389.079.32+1.64%520,887
Jan 29, 20269.119.229.019.17+1.10%314,465
Jan 28, 20269.229.349.019.07-1.63%649,667
Jan 27, 20269.019.358.909.22+1.77%571,473
Jan 26, 20269.009.108.919.06+0.44%458,105
Jan 23, 20268.939.248.819.02+0.89%653,467
Jan 22, 20268.919.048.808.94+0.90%344,615
Jan 21, 20268.739.008.548.86+1.26%381,757
Jan 20, 20269.099.098.688.75-4.48%463,354
Jan 16, 20269.079.359.019.16+0.55%816,013
Jan 15, 20268.889.358.889.11+1.90%1,063,432
Jan 14, 20268.458.998.378.94+5.80%1,012,162
Jan 13, 20268.438.588.358.45+0.48%426,416
Jan 12, 20268.198.618.088.41+2.06%578,558
Jan 9, 20268.188.358.008.24+0.37%560,743
Jan 8, 20268.308.568.178.21-1.08%744,560
Jan 7, 20268.408.488.138.30-0.60%699,638
Jan 6, 20268.438.638.218.35-1.88%647,233
Jan 5, 20268.068.647.998.51+5.58%1,134,433
Jan 2, 20268.128.258.018.06-0.49%629,505
Dec 31, 20258.278.288.018.10-1.82%567,608
Dec 30, 20258.168.338.078.25+0.61%1,528,488
Dec 29, 20258.008.227.988.20+2.50%660,746
Dec 26, 20257.978.137.948.00-0.25%392,799
Dec 24, 20257.968.047.958.02+0.63%256,500
Dec 23, 20257.968.017.837.97+0.13%609,048
Dec 22, 20257.968.147.827.96+0.13%875,252
Dec 19, 20258.008.047.897.95-1.00%993,642
Dec 18, 20258.108.167.938.03+0.37%595,093
Dec 17, 20258.158.207.948.00-2.08%553,924
Dec 16, 20258.208.327.988.17-0.97%1,069,205
Dec 15, 20258.498.498.108.25-2.83%995,794
Dec 12, 20258.668.758.408.49-1.39%943,897
Dec 11, 20258.148.748.098.61+5.51%1,700,471
Dec 10, 20258.098.248.008.16+2.64%1,278,029
Dec 9, 20258.178.177.717.95-2.33%1,849,144
Dec 8, 20258.108.207.858.14+1.75%2,187,786
Dec 5, 20257.868.207.838.00+6.24%4,013,699
Dec 4, 20257.657.757.437.53-20.32%9,896,742
Dec 3, 202510.0010.009.159.45-6.16%1,237,732
Dec 2, 202510.3110.389.8910.07-1.56%573,916
Dec 1, 202510.3010.5310.0210.23-0.29%370,851
Nov 28, 202510.6710.6710.1410.26-3.84%211,527
Nov 26, 202510.8210.9910.6010.67-1.93%279,230
Nov 25, 202510.8911.0610.8210.88+0.00%186,423
Nov 24, 202511.1911.3310.8310.88-2.94%277,365
Nov 21, 202510.8011.3210.7111.21+3.41%266,264
Nov 20, 202511.7511.7510.6510.84-6.07%257,939
Nov 19, 202511.6811.7311.3711.54-1.70%147,286
Nov 18, 202511.6612.0111.4111.74+0.86%362,955
Nov 17, 202511.1211.6611.1211.64+4.58%465,163
Nov 14, 202510.8011.3410.4511.13+2.39%338,532
Nov 13, 202510.9611.1610.3510.87-14.07%2,663,213
Nov 12, 202512.4012.7012.4012.65+1.77%435,011
Nov 11, 202512.2412.7112.2412.43+1.80%403,314
Nov 10, 202512.6412.6412.1712.21-1.29%227,371

Daily open, high, low, close and volume for Cross Country Healthcare Inc (CCRN). Showing 172 trading days. Unadjusted prices.