Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
13.11
+0.06 (0.46%)
Jun 26, 2025, 4:00 PM - Market closed
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 13.04 | 13.15 | 12.96 | 13.11 | 13.11 | 0.46% | 127,270 |
| Jun 25, 2025 | 13.16 | 13.22 | 13.00 | 13.05 | 13.05 | -0.76% | 107,101 |
| Jun 24, 2025 | 13.32 | 13.87 | 13.00 | 13.15 | 13.15 | -1.13% | 184,192 |
| Jun 23, 2025 | 14.03 | 14.19 | 13.27 | 13.30 | 13.30 | -5.20% | 272,208 |
| Jun 20, 2025 | 14.28 | 14.73 | 13.99 | 14.03 | 14.03 | -1.54% | 1,074,278 |
| Jun 18, 2025 | 13.97 | 14.35 | 13.77 | 14.25 | 14.25 | 2.15% | 279,860 |
| Jun 17, 2025 | 13.68 | 14.13 | 13.60 | 13.95 | 13.95 | 1.16% | 205,787 |
| Jun 16, 2025 | 13.42 | 13.87 | 13.42 | 13.79 | 13.79 | 3.06% | 128,269 |
| Jun 13, 2025 | 13.22 | 13.45 | 12.27 | 13.38 | 13.38 | 0.38% | 189,758 |
| Jun 12, 2025 | 12.97 | 13.33 | 12.97 | 13.33 | 13.33 | 1.29% | 186,884 |
| Jun 11, 2025 | 13.07 | 13.31 | 13.01 | 13.16 | 13.16 | 0.84% | 511,141 |
| Jun 10, 2025 | 13.15 | 13.15 | 13.03 | 13.05 | 13.05 | -0.38% | 132,636 |
| Jun 9, 2025 | 12.92 | 13.16 | 12.82 | 13.10 | 13.10 | 1.47% | 211,247 |
| Jun 6, 2025 | 13.02 | 13.16 | 12.90 | 12.91 | 12.91 | -0.31% | 191,835 |
| Jun 5, 2025 | 12.87 | 13.13 | 12.75 | 12.95 | 12.95 | 0.86% | 287,343 |
| Jun 4, 2025 | 13.50 | 13.59 | 12.84 | 12.84 | 12.84 | -2.36% | 164,935 |
| Jun 3, 2025 | 13.16 | 13.25 | 13.09 | 13.15 | 13.15 | - | 180,154 |
| Jun 2, 2025 | 13.21 | 13.35 | 13.05 | 13.15 | 13.15 | -0.23% | 264,539 |
| May 30, 2025 | 13.33 | 13.38 | 13.14 | 13.18 | 13.18 | -1.13% | 374,902 |
| May 29, 2025 | 13.45 | 13.49 | 13.30 | 13.33 | 13.33 | -0.74% | 166,566 |
| May 28, 2025 | 13.55 | 13.67 | 13.43 | 13.43 | 13.43 | -0.74% | 238,152 |
| May 27, 2025 | 13.96 | 13.96 | 13.50 | 13.53 | 13.53 | 0.07% | 205,178 |
| May 23, 2025 | 13.50 | 13.59 | 13.50 | 13.52 | 13.52 | - | 168,837 |
| May 22, 2025 | 13.72 | 13.80 | 13.50 | 13.52 | 13.52 | -1.82% | 146,957 |
| May 21, 2025 | 13.78 | 13.86 | 13.71 | 13.77 | 13.77 | -0.15% | 200,836 |
| May 20, 2025 | 14.14 | 14.32 | 13.76 | 13.79 | 13.79 | -1.08% | 140,497 |
| May 19, 2025 | 13.92 | 14.00 | 13.88 | 13.94 | 13.94 | -0.36% | 97,204 |
| May 16, 2025 | 13.96 | 14.80 | 13.94 | 13.99 | 13.99 | 0.29% | 157,900 |
| May 15, 2025 | 14.02 | 14.34 | 13.92 | 13.95 | 13.95 | -0.29% | 284,807 |
| May 14, 2025 | 13.90 | 14.11 | 13.81 | 13.99 | 13.99 | 0.29% | 515,449 |
| May 13, 2025 | 13.92 | 14.18 | 13.89 | 13.95 | 13.95 | 0.22% | 100,382 |
| May 12, 2025 | 14.25 | 14.38 | 13.85 | 13.92 | 13.92 | -0.64% | 296,338 |
| May 9, 2025 | 13.90 | 14.07 | 13.83 | 14.01 | 14.01 | 0.79% | 352,961 |
| May 8, 2025 | 13.50 | 13.97 | 13.50 | 13.90 | 13.90 | 0.43% | 250,521 |
| May 7, 2025 | 13.83 | 13.94 | 13.64 | 13.84 | 13.84 | 0.44% | 295,599 |
| May 6, 2025 | 13.41 | 13.81 | 13.41 | 13.78 | 13.78 | 2.00% | 615,238 |
| May 5, 2025 | 13.60 | 13.60 | 13.43 | 13.51 | 13.51 | -0.73% | 201,161 |
| May 2, 2025 | 13.59 | 13.61 | 13.50 | 13.61 | 13.61 | 0.59% | 167,388 |
| May 1, 2025 | 13.51 | 13.73 | 13.47 | 13.53 | 13.53 | -0.15% | 203,263 |
| Apr 30, 2025 | 13.51 | 13.59 | 13.41 | 13.55 | 13.55 | 0.30% | 223,643 |
| Apr 29, 2025 | 13.49 | 13.54 | 13.42 | 13.51 | 13.51 | - | 379,931 |
| Apr 28, 2025 | 13.75 | 13.84 | 13.45 | 13.51 | 13.51 | -1.75% | 374,131 |
| Apr 25, 2025 | 13.87 | 13.92 | 13.52 | 13.75 | 13.75 | -1.36% | 259,671 |
| Apr 24, 2025 | 13.97 | 13.99 | 13.83 | 13.94 | 13.94 | -0.43% | 154,398 |
| Apr 23, 2025 | 14.12 | 14.20 | 13.87 | 14.00 | 14.00 | 0.07% | 209,932 |
| Apr 22, 2025 | 14.15 | 14.20 | 13.85 | 13.99 | 13.99 | -0.99% | 211,954 |
| Apr 21, 2025 | 14.18 | 14.34 | 14.08 | 14.13 | 14.13 | -0.91% | 130,575 |
| Apr 17, 2025 | 14.23 | 14.33 | 14.10 | 14.26 | 14.26 | -0.07% | 174,052 |
| Apr 16, 2025 | 14.28 | 14.34 | 14.12 | 14.27 | 14.27 | -0.07% | 132,525 |
| Apr 15, 2025 | 14.31 | 14.39 | 14.20 | 14.28 | 14.28 | -0.70% | 248,931 |