Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
13.00
+0.95 (7.88%)
Nov 5, 2025, 12:33 PM EST - Market open
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 12.12 | 13.03 | 12.00 | 13.02 | - | 8.05% | 210,040 |
| Nov 4, 2025 | 12.22 | 12.22 | 11.95 | 12.05 | 12.05 | -2.11% | 157,785 |
| Nov 3, 2025 | 12.26 | 12.44 | 12.05 | 12.31 | 12.31 | 0.41% | 182,604 |
| Oct 31, 2025 | 12.06 | 12.37 | 12.05 | 12.26 | 12.26 | 1.32% | 325,787 |
| Oct 30, 2025 | 12.01 | 12.36 | 11.80 | 12.10 | 12.10 | -0.17% | 154,991 |
| Oct 29, 2025 | 12.38 | 12.77 | 12.02 | 12.12 | 12.12 | -2.96% | 163,503 |
| Oct 28, 2025 | 12.61 | 13.07 | 12.33 | 12.49 | 12.49 | -0.79% | 292,541 |
| Oct 27, 2025 | 12.92 | 13.23 | 12.54 | 12.59 | 12.59 | -2.85% | 218,259 |
| Oct 24, 2025 | 12.86 | 13.15 | 12.86 | 12.96 | 12.96 | 1.33% | 227,288 |
| Oct 23, 2025 | 12.97 | 13.07 | 12.76 | 12.79 | 12.79 | -1.62% | 116,418 |
| Oct 22, 2025 | 13.21 | 13.45 | 12.83 | 13.00 | 13.00 | -1.22% | 171,334 |
| Oct 21, 2025 | 13.12 | 13.35 | 13.09 | 13.16 | 13.16 | 0.15% | 97,925 |
| Oct 20, 2025 | 12.73 | 13.16 | 12.63 | 13.14 | 13.14 | 4.12% | 172,655 |
| Oct 17, 2025 | 12.79 | 12.83 | 12.40 | 12.62 | 12.62 | -1.79% | 232,931 |
| Oct 16, 2025 | 13.01 | 13.06 | 12.59 | 12.85 | 12.85 | -1.53% | 200,643 |
| Oct 15, 2025 | 13.11 | 13.44 | 12.80 | 13.05 | 13.05 | 0.38% | 403,065 |
| Oct 14, 2025 | 12.39 | 13.15 | 12.21 | 13.00 | 13.00 | 4.00% | 453,325 |
| Oct 13, 2025 | 11.58 | 12.54 | 11.58 | 12.50 | 12.50 | 7.85% | 524,141 |
| Oct 10, 2025 | 12.35 | 12.42 | 11.57 | 11.59 | 11.59 | -5.54% | 495,355 |
| Oct 9, 2025 | 12.97 | 13.22 | 11.90 | 12.27 | 12.27 | -5.62% | 857,589 |
| Oct 8, 2025 | 13.22 | 13.33 | 12.97 | 13.00 | 13.00 | -0.91% | 216,381 |
| Oct 7, 2025 | 13.27 | 13.54 | 13.04 | 13.12 | 13.12 | -1.35% | 245,815 |
| Oct 6, 2025 | 13.23 | 13.35 | 13.15 | 13.30 | 13.30 | 0.99% | 172,148 |
| Oct 3, 2025 | 13.10 | 13.39 | 12.93 | 13.17 | 13.17 | 0.30% | 255,098 |
| Oct 2, 2025 | 13.71 | 13.71 | 13.07 | 13.13 | 13.13 | -4.65% | 174,718 |
| Oct 1, 2025 | 14.05 | 14.14 | 13.63 | 13.77 | 13.77 | -3.03% | 403,509 |
| Sep 30, 2025 | 13.76 | 14.37 | 13.51 | 14.20 | 14.20 | 3.20% | 548,370 |
| Sep 29, 2025 | 14.30 | 14.33 | 13.55 | 13.76 | 13.76 | -3.30% | 294,312 |
| Sep 26, 2025 | 13.14 | 14.99 | 13.14 | 14.23 | 14.23 | 8.21% | 969,991 |
| Sep 25, 2025 | 13.20 | 13.47 | 13.05 | 13.15 | 13.15 | -0.60% | 197,689 |
| Sep 24, 2025 | 13.19 | 13.86 | 13.02 | 13.23 | 13.23 | 0.76% | 304,807 |
| Sep 23, 2025 | 13.35 | 13.56 | 13.11 | 13.13 | 13.13 | -1.80% | 221,546 |
| Sep 22, 2025 | 13.51 | 13.69 | 13.14 | 13.37 | 13.37 | -1.26% | 267,620 |
| Sep 19, 2025 | 13.64 | 13.73 | 13.46 | 13.54 | 13.54 | -0.88% | 690,296 |
| Sep 18, 2025 | 13.14 | 14.26 | 13.00 | 13.66 | 13.66 | 4.12% | 566,428 |
| Sep 17, 2025 | 12.96 | 13.37 | 12.96 | 13.12 | 13.12 | 1.86% | 291,492 |
| Sep 16, 2025 | 13.18 | 13.18 | 12.67 | 12.88 | 12.88 | -2.13% | 344,540 |
| Sep 15, 2025 | 12.50 | 13.18 | 12.40 | 13.16 | 13.16 | 4.86% | 343,736 |
| Sep 12, 2025 | 12.61 | 12.69 | 12.18 | 12.55 | 12.55 | -0.87% | 532,012 |
| Sep 11, 2025 | 13.71 | 13.71 | 11.09 | 12.66 | 12.66 | -8.79% | 1,064,569 |
| Sep 10, 2025 | 14.02 | 14.10 | 13.77 | 13.88 | 13.88 | -1.14% | 193,368 |
| Sep 9, 2025 | 14.06 | 14.19 | 13.91 | 14.04 | 14.04 | -0.07% | 296,921 |
| Sep 8, 2025 | 14.16 | 14.30 | 13.65 | 14.05 | 14.05 | -0.35% | 199,449 |
| Sep 5, 2025 | 13.75 | 14.17 | 13.73 | 14.10 | 14.10 | 3.68% | 775,907 |
| Sep 4, 2025 | 13.00 | 13.93 | 12.54 | 13.60 | 13.60 | 6.17% | 940,864 |
| Sep 3, 2025 | 13.09 | 13.26 | 12.68 | 12.81 | 12.81 | -3.61% | 224,873 |
| Sep 2, 2025 | 13.34 | 13.50 | 13.20 | 13.29 | 13.29 | -0.67% | 316,832 |
| Aug 29, 2025 | 13.39 | 13.58 | 13.23 | 13.38 | 13.38 | 0.07% | 201,443 |
| Aug 28, 2025 | 13.24 | 13.51 | 13.24 | 13.37 | 13.37 | 1.29% | 126,971 |
| Aug 27, 2025 | 13.22 | 13.34 | 13.06 | 13.20 | 13.20 | -0.23% | 131,820 |