Cross Country Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	18.16	18.19	18.11	18.18	18.18	0.33%	654,288
Jan 16, 2025	18.15	18.17	18.11	18.12	18.12	-	390,476
Jan 15, 2025	18.19	18.21	18.10	18.12	18.12	-0.22%	670,863
Jan 14, 2025	18.20	18.21	18.16	18.16	18.16	-0.16%	778,341
Jan 13, 2025	18.17	18.22	18.15	18.19	18.19	-0.05%	283,796
Jan 10, 2025	18.21	18.24	18.16	18.20	18.20	-0.22%	458,263
Jan 8, 2025	18.27	18.29	18.20	18.24	18.24	0.11%	729,022
Jan 7, 2025	18.24	18.29	18.17	18.22	18.22	-0.05%	529,300
Jan 6, 2025	18.15	18.30	18.15	18.23	18.23	0.11%	886,980
Jan 3, 2025	18.18	18.27	18.14	18.21	18.21	0.22%	386,813
Jan 2, 2025	18.18	18.18	18.00	18.17	18.17	0.06%	847,308
Dec 31, 2024	18.09	18.18	18.08	18.16	18.16	0.55%	252,071
Dec 30, 2024	17.95	18.08	17.95	18.06	18.06	0.33%	568,254
Dec 27, 2024	17.98	18.01	17.94	18.00	18.00	-	265,130
Dec 26, 2024	17.91	18.00	17.90	18.00	18.00	0.17%	239,416
Dec 24, 2024	17.94	17.98	17.88	17.97	17.97	0.39%	97,710
Dec 23, 2024	17.91	17.93	17.82	17.90	17.90	-0.06%	376,462
Dec 20, 2024	17.92	17.97	17.81	17.91	17.91	-0.06%	1,011,089
Dec 19, 2024	17.90	17.95	17.89	17.92	17.92	0.17%	449,718
Dec 18, 2024	17.90	17.95	17.89	17.89	17.89	-0.06%	882,781
Dec 17, 2024	17.91	17.97	17.88	17.90	17.90	-0.17%	508,622
Dec 16, 2024	18.01	18.07	17.85	17.93	17.93	-0.72%	1,624,876
Dec 13, 2024	18.06	18.10	18.04	18.06	18.06	-	880,703
Dec 12, 2024	18.07	18.11	18.05	18.06	18.06	0.11%	662,852
Dec 11, 2024	18.09	18.11	18.04	18.04	18.04	-0.17%	1,277,832
Dec 10, 2024	18.06	18.08	18.03	18.07	18.07	0.06%	1,306,198
Dec 9, 2024	18.10	18.15	18.04	18.06	18.06	-0.11%	1,350,672
Dec 6, 2024	18.14	18.18	18.06	18.08	18.08	0.06%	1,362,526
Dec 5, 2024	18.15	18.19	18.06	18.07	18.07	-0.50%	4,900,101
Dec 4, 2024	18.15	18.33	17.96	18.16	18.16	62.72%	10,587,005
Dec 3, 2024	11.44	11.50	11.07	11.16	11.16	-3.12%	339,338
Dec 2, 2024	10.67	11.59	10.63	11.52	11.52	7.06%	507,006
Nov 29, 2024	10.77	10.84	10.54	10.76	10.76	-0.37%	200,065
Nov 27, 2024	10.71	11.24	10.67	10.80	10.80	1.31%	329,162
Nov 26, 2024	10.83	10.83	10.40	10.66	10.66	-1.93%	334,515
Nov 25, 2024	10.45	11.07	10.37	10.87	10.87	5.13%	539,122
Nov 22, 2024	10.49	10.49	10.24	10.34	10.34	-0.39%	296,661
Nov 21, 2024	10.29	10.39	10.00	10.38	10.38	1.67%	252,658
Nov 20, 2024	10.38	10.46	10.02	10.21	10.21	-1.54%	395,626
Nov 19, 2024	10.23	10.39	10.11	10.37	10.37	0.29%	576,825
Nov 18, 2024	9.81	10.59	9.67	10.34	10.34	5.40%	858,887
Nov 15, 2024	10.15	10.21	9.78	9.81	9.81	-2.00%	482,583
Nov 14, 2024	10.12	10.38	9.58	10.01	10.01	-0.89%	748,574
Nov 13, 2024	11.01	11.01	10.04	10.10	10.10	-8.43%	634,897
Nov 12, 2024	10.64	11.03	10.44	11.03	11.03	2.60%	792,167
Nov 11, 2024	10.41	10.81	10.19	10.75	10.75	3.76%	872,046
Nov 8, 2024	12.19	12.19	10.35	10.36	10.36	-15.57%	1,046,631
Nov 7, 2024	12.18	12.42	11.75	12.27	12.27	0.99%	762,612
Nov 6, 2024	12.29	12.66	11.94	12.15	12.15	6.11%	1,063,969
Nov 5, 2024	11.21	11.62	11.18	11.45	11.45	2.05%	706,666
Nov 4, 2024	11.30	11.42	11.02	11.22	11.22	-0.97%	623,792
Nov 1, 2024	11.40	11.66	11.24	11.33	11.33	-0.70%	462,393
Oct 31, 2024	11.70	11.77	11.40	11.41	11.41	-2.48%	321,674
Oct 30, 2024	11.87	12.02	11.69	11.70	11.70	-1.18%	310,107
Oct 29, 2024	11.69	11.89	11.69	11.84	11.84	0.25%	324,482
Oct 28, 2024	11.66	12.05	11.63	11.81	11.81	2.07%	489,348
Oct 25, 2024	11.75	11.84	11.46	11.57	11.57	-2.03%	405,535
Oct 24, 2024	11.84	11.96	11.75	11.81	11.81	-0.25%	399,555
Oct 23, 2024	11.99	12.10	11.74	11.84	11.84	-1.33%	467,217
Oct 22, 2024	11.94	12.03	11.64	12.00	12.00	-0.17%	562,566
Oct 21, 2024	12.74	12.81	11.97	12.02	12.02	-6.60%	783,299
Oct 18, 2024	13.25	13.33	12.85	12.87	12.87	-2.87%	530,438
Oct 17, 2024	12.34	13.32	12.31	13.25	13.25	6.85%	1,091,616
Oct 16, 2024	12.43	12.61	12.30	12.40	12.40	0.65%	2,872,370
Oct 15, 2024	12.24	12.56	12.22	12.32	12.32	0.33%	1,031,174
Oct 14, 2024	12.39	12.65	12.27	12.28	12.28	-0.41%	587,234
Oct 11, 2024	12.19	12.50	12.19	12.33	12.33	1.23%	682,153
Oct 10, 2024	12.20	12.41	12.13	12.18	12.18	-0.57%	665,608
Oct 9, 2024	12.38	12.54	12.15	12.25	12.25	-1.13%	504,778
Oct 8, 2024	12.45	12.67	12.33	12.39	12.39	-0.72%	751,399
Oct 7, 2024	12.19	12.52	12.11	12.48	12.48	1.96%	1,480,618
Oct 4, 2024	12.94	13.08	12.00	12.24	12.24	-4.23%	1,076,222
Oct 3, 2024	12.84	13.08	12.71	12.78	12.78	-0.85%	858,701
Oct 2, 2024	13.15	13.34	12.86	12.89	12.89	-1.60%	857,328
Oct 1, 2024	13.26	13.37	12.80	13.10	13.10	-2.53%	7,380,275
Sep 30, 2024	13.19	13.66	13.03	13.44	13.44	1.90%	1,228,528
Sep 27, 2024	13.59	13.71	12.78	13.19	13.19	-5.79%	2,124,728
Sep 26, 2024	13.67	14.14	13.50	14.00	14.00	3.78%	442,036
Sep 25, 2024	13.80	13.93	13.28	13.49	13.49	-1.53%	412,646
Sep 24, 2024	14.09	14.30	13.68	13.70	13.70	-2.56%	581,067
Sep 23, 2024	14.65	14.85	14.03	14.06	14.06	-3.23%	606,967
Sep 20, 2024	14.82	14.95	14.52	14.53	14.53	-2.87%	1,806,279
Sep 19, 2024	15.04	15.30	14.65	14.96	14.96	1.01%	507,359
Sep 18, 2024	14.36	15.37	14.19	14.81	14.81	3.06%	435,571
Sep 17, 2024	14.21	14.65	14.12	14.37	14.37	1.34%	408,330
Sep 16, 2024	14.16	14.45	13.81	14.18	14.18	0.14%	369,369
Sep 13, 2024	13.54	14.19	13.50	14.16	14.16	4.81%	374,021
Sep 12, 2024	13.56	13.76	13.36	13.51	13.51	0.30%	405,989
Sep 11, 2024	13.86	13.94	13.34	13.47	13.47	-2.95%	540,347
Sep 10, 2024	13.77	14.29	13.57	13.88	13.88	0.80%	739,340
Sep 9, 2024	13.58	14.34	13.46	13.77	13.77	1.32%	665,898
Sep 6, 2024	14.70	15.06	13.55	13.59	13.59	-7.43%	660,090
Sep 5, 2024	15.12	15.26	14.40	14.68	14.68	-2.46%	442,036
Sep 4, 2024	14.56	15.10	14.56	15.05	15.05	2.87%	392,938
Sep 3, 2024	14.89	15.10	14.59	14.63	14.63	-1.94%	453,143
Aug 30, 2024	15.21	15.21	14.85	14.92	14.92	-1.26%	333,721
Aug 29, 2024	15.15	15.47	14.99	15.11	15.11	0.67%	328,879
Aug 28, 2024	14.75	15.39	14.75	15.01	15.01	1.76%	334,216
Aug 27, 2024	14.86	15.08	14.67	14.75	14.75	-1.27%	341,919
Aug 26, 2024	15.42	15.75	14.92	14.94	14.94	-2.61%	348,969