Skip to main content
Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
14.87
-0.02 (-0.13%)
At close: Apr 1, 2025, 4:00 PM
14.39
-0.48 (-3.20%)
After-hours: Apr 1, 2025, 4:30 PM EDT

Cross Country Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202514.8615.0314.7614.8714.87-0.13%203,498
Mar 31, 202514.9015.3014.8814.8914.89-0.73%226,536
Mar 28, 202515.1415.1614.9215.0015.00-0.73%272,561
Mar 27, 202515.0115.1715.0015.1115.110.73%170,797
Mar 26, 202515.0015.0814.8315.0015.000.27%228,312
Mar 25, 202515.0015.1114.8514.9614.96-0.27%1,081,529
Mar 24, 202514.9815.0214.9215.0015.000.40%198,333
Mar 21, 202514.7015.0114.7014.9414.940.95%977,573
Mar 20, 202514.9415.0314.8014.8014.80-0.94%208,667
Mar 19, 202514.8615.0314.7814.9414.940.34%381,259
Mar 18, 202515.2415.3114.8914.8914.89-2.81%486,016
Mar 17, 202515.6015.6815.3115.3215.32-1.67%396,375
Mar 14, 202515.7815.8015.5615.5815.58-1.14%243,277
Mar 13, 202515.8415.8515.7215.7615.76-0.82%216,591
Mar 12, 202515.9316.1915.7715.8915.890.25%254,084
Mar 11, 202515.7915.9915.7615.8515.85-225,364
Mar 10, 202515.7716.0415.7715.8515.85-0.50%435,839
Mar 7, 202515.7615.9615.7015.9315.930.82%481,897
Mar 6, 202516.8116.8415.5615.8015.80-6.29%3,095,478
Mar 5, 202517.0017.0216.8616.8616.86-0.65%324,402
Mar 4, 202517.0417.1516.9516.9716.97-0.64%585,653
Mar 3, 202517.2017.2017.0217.0817.08-0.47%380,160
Feb 28, 202517.2317.3017.1217.1617.16-0.64%524,283
Feb 27, 202517.2917.2917.2517.2717.27-0.12%376,873
Feb 26, 202517.1917.3017.0817.2917.290.29%699,345
Feb 25, 202517.2317.2717.1817.2417.240.70%458,949
Feb 24, 202517.4117.5117.0217.1217.12-5.41%1,731,874
Feb 21, 202518.0918.1018.0318.1018.100.28%566,663
Feb 20, 202518.0218.1518.0218.0518.05-337,842
Feb 19, 202518.0518.0817.9818.0518.05-0.11%659,312
Feb 18, 202518.1118.1118.0418.0718.07-0.44%511,520
Feb 14, 202518.2418.2418.1318.1518.15-0.33%252,421
Feb 13, 202518.2818.2818.1818.2118.21-0.16%353,850
Feb 12, 202518.2218.2618.2218.2418.24-192,243
Feb 11, 202518.2018.2518.2018.2418.240.22%236,774
Feb 10, 202518.1918.2118.1918.2018.200.11%252,479
Feb 7, 202518.2018.2218.1718.1818.18-0.11%347,210
Feb 6, 202518.2118.2318.1918.2018.20-0.11%227,661
Feb 5, 202518.2218.2318.2018.2218.220.22%325,256
Feb 4, 202518.2018.2118.1818.1818.18-0.11%547,457
Feb 3, 202518.2018.2318.1918.2018.20-0.11%235,794
Jan 31, 202518.2518.2518.2218.2218.22-0.11%194,704
Jan 30, 202518.2418.2618.2118.2418.240.05%361,624
Jan 29, 202518.2218.2418.2118.2318.230.05%153,760
Jan 28, 202518.2118.2218.2018.2218.220.11%262,566
Jan 27, 202518.2018.2318.1718.2018.20-333,451
Jan 24, 202518.3018.3018.1918.2018.20-0.27%419,506
Jan 23, 202518.2018.3018.1818.2518.250.33%609,118
Jan 22, 202518.1918.2218.1818.1918.19-0.11%216,226
Jan 21, 202518.2118.2418.1618.2118.210.17%300,975