Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
9.16
+0.05 (0.55%)
Jan 16, 2026, 4:00 PM EST - Market closed
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.07 | 9.35 | 9.01 | 9.16 | 9.16 | 0.55% | 799,676 |
| Jan 15, 2026 | 8.88 | 9.35 | 8.88 | 9.11 | 9.11 | 1.90% | 1,063,432 |
| Jan 14, 2026 | 8.45 | 8.99 | 8.37 | 8.94 | 8.94 | 5.80% | 1,001,737 |
| Jan 13, 2026 | 8.43 | 8.58 | 8.35 | 8.45 | 8.45 | 0.48% | 426,062 |
| Jan 12, 2026 | 8.19 | 8.61 | 8.08 | 8.41 | 8.41 | 2.06% | 578,179 |
| Jan 9, 2026 | 8.18 | 8.35 | 8.00 | 8.24 | 8.24 | 0.37% | 550,554 |
| Jan 8, 2026 | 8.30 | 8.56 | 8.17 | 8.21 | 8.21 | -1.08% | 729,385 |
| Jan 7, 2026 | 8.40 | 8.48 | 8.14 | 8.30 | 8.30 | -0.60% | 680,966 |
| Jan 6, 2026 | 8.43 | 8.63 | 8.21 | 8.35 | 8.35 | -1.88% | 639,909 |
| Jan 5, 2026 | 8.06 | 8.64 | 7.99 | 8.51 | 8.51 | 5.58% | 1,119,945 |
| Jan 2, 2026 | 8.12 | 8.25 | 8.01 | 8.06 | 8.06 | -0.49% | 629,505 |
| Dec 31, 2025 | 8.27 | 8.28 | 8.01 | 8.10 | 8.10 | -1.82% | 567,608 |
| Dec 30, 2025 | 8.16 | 8.33 | 8.07 | 8.25 | 8.25 | 0.61% | 1,528,488 |
| Dec 29, 2025 | 8.00 | 8.22 | 7.98 | 8.20 | 8.20 | 2.50% | 660,746 |
| Dec 26, 2025 | 7.97 | 8.13 | 7.94 | 8.00 | 8.00 | -0.25% | 392,799 |
| Dec 24, 2025 | 7.96 | 8.04 | 7.95 | 8.02 | 8.02 | 0.63% | 256,500 |
| Dec 23, 2025 | 7.96 | 8.01 | 7.83 | 7.97 | 7.97 | 0.13% | 609,048 |
| Dec 22, 2025 | 7.96 | 8.15 | 7.82 | 7.96 | 7.96 | 0.13% | 875,244 |
| Dec 19, 2025 | 8.00 | 8.05 | 7.89 | 7.95 | 7.95 | -1.00% | 993,642 |
| Dec 18, 2025 | 8.10 | 8.16 | 7.93 | 8.03 | 8.03 | 0.37% | 595,093 |
| Dec 17, 2025 | 8.15 | 8.20 | 7.94 | 8.00 | 8.00 | -2.08% | 553,924 |
| Dec 16, 2025 | 8.20 | 8.32 | 7.98 | 8.17 | 8.17 | -0.97% | 1,069,205 |
| Dec 15, 2025 | 8.49 | 8.49 | 8.10 | 8.25 | 8.25 | -2.83% | 995,794 |
| Dec 12, 2025 | 8.66 | 8.75 | 8.40 | 8.49 | 8.49 | -1.39% | 943,897 |
| Dec 11, 2025 | 8.14 | 8.74 | 8.09 | 8.61 | 8.61 | 5.51% | 1,700,471 |
| Dec 10, 2025 | 8.09 | 8.24 | 8.00 | 8.16 | 8.16 | 2.64% | 1,278,029 |
| Dec 9, 2025 | 8.17 | 8.17 | 7.71 | 7.95 | 7.95 | -2.33% | 1,849,144 |
| Dec 8, 2025 | 8.10 | 8.20 | 7.85 | 8.14 | 8.14 | 1.75% | 2,187,786 |
| Dec 5, 2025 | 7.86 | 8.20 | 7.83 | 8.00 | 8.00 | 6.24% | 4,013,699 |
| Dec 4, 2025 | 7.65 | 7.75 | 7.43 | 7.53 | 7.53 | -20.32% | 9,896,742 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.15 | 9.45 | 9.45 | -6.16% | 1,237,732 |
| Dec 2, 2025 | 10.31 | 10.38 | 9.89 | 10.07 | 10.07 | -1.56% | 573,916 |
| Dec 1, 2025 | 10.30 | 10.53 | 10.02 | 10.23 | 10.23 | -0.29% | 370,851 |
| Nov 28, 2025 | 10.67 | 10.67 | 10.14 | 10.26 | 10.26 | -3.84% | 211,527 |
| Nov 26, 2025 | 10.82 | 10.99 | 10.60 | 10.67 | 10.67 | -1.93% | 279,230 |
| Nov 25, 2025 | 10.89 | 11.06 | 10.82 | 10.88 | 10.88 | - | 186,423 |
| Nov 24, 2025 | 11.19 | 11.33 | 10.83 | 10.88 | 10.88 | -2.94% | 277,365 |
| Nov 21, 2025 | 10.80 | 11.32 | 10.72 | 11.21 | 11.21 | 3.41% | 266,264 |
| Nov 20, 2025 | 11.75 | 11.75 | 10.65 | 10.84 | 10.84 | -6.07% | 257,939 |
| Nov 19, 2025 | 11.68 | 11.73 | 11.37 | 11.54 | 11.54 | -1.70% | 147,286 |
| Nov 18, 2025 | 11.66 | 12.01 | 11.41 | 11.74 | 11.74 | 0.86% | 362,955 |
| Nov 17, 2025 | 11.12 | 11.66 | 11.12 | 11.64 | 11.64 | 4.58% | 465,163 |
| Nov 14, 2025 | 10.80 | 11.34 | 10.46 | 11.13 | 11.13 | 2.39% | 338,532 |
| Nov 13, 2025 | 10.96 | 11.16 | 10.35 | 10.87 | 10.87 | -14.07% | 2,663,213 |
| Nov 12, 2025 | 12.40 | 12.70 | 12.40 | 12.65 | 12.65 | 1.77% | 435,011 |
| Nov 11, 2025 | 12.24 | 12.71 | 12.24 | 12.43 | 12.43 | 1.80% | 403,314 |
| Nov 10, 2025 | 12.64 | 12.65 | 12.17 | 12.21 | 12.21 | -1.29% | 227,371 |
| Nov 7, 2025 | 13.07 | 13.16 | 12.24 | 12.37 | 12.37 | -5.14% | 394,302 |
| Nov 6, 2025 | 12.89 | 13.17 | 12.59 | 13.04 | 13.04 | -0.15% | 275,865 |
| Nov 5, 2025 | 12.12 | 13.15 | 12.00 | 13.06 | 13.06 | 8.38% | 422,241 |