Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
14.00
+0.01 (0.07%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 14.44 | 14.49 | 14.20 | 14.38 | 14.38 | 0.35% | 170,076 |
| Apr 11, 2025 | 14.44 | 14.59 | 14.15 | 14.33 | 14.33 | -0.76% | 203,127 |
| Apr 10, 2025 | 14.47 | 14.71 | 14.00 | 14.44 | 14.44 | -1.10% | 261,480 |
| Apr 9, 2025 | 14.33 | 15.01 | 14.31 | 14.60 | 14.60 | 1.39% | 434,751 |
| Apr 8, 2025 | 14.27 | 14.41 | 14.01 | 14.40 | 14.40 | 2.20% | 304,535 |
| Apr 7, 2025 | 14.28 | 14.52 | 14.00 | 14.09 | 14.09 | -2.89% | 409,428 |
| Apr 4, 2025 | 14.67 | 14.86 | 14.43 | 14.51 | 14.51 | -2.16% | 346,504 |
| Apr 3, 2025 | 14.71 | 14.98 | 14.71 | 14.83 | 14.83 | -0.47% | 223,494 |
| Apr 2, 2025 | 14.80 | 15.02 | 14.80 | 14.90 | 14.90 | 0.20% | 180,720 |
| Apr 1, 2025 | 14.86 | 15.03 | 14.76 | 14.87 | 14.87 | -0.13% | 203,498 |
| Mar 31, 2025 | 14.90 | 15.30 | 14.88 | 14.89 | 14.89 | -0.73% | 226,536 |
| Mar 28, 2025 | 15.14 | 15.16 | 14.92 | 15.00 | 15.00 | -0.73% | 272,561 |
| Mar 27, 2025 | 15.01 | 15.17 | 15.00 | 15.11 | 15.11 | 0.73% | 170,797 |
| Mar 26, 2025 | 15.00 | 15.08 | 14.83 | 15.00 | 15.00 | 0.27% | 228,312 |
| Mar 25, 2025 | 15.00 | 15.11 | 14.85 | 14.96 | 14.96 | -0.27% | 1,081,529 |
| Mar 24, 2025 | 14.98 | 15.02 | 14.92 | 15.00 | 15.00 | 0.40% | 198,333 |
| Mar 21, 2025 | 14.70 | 15.01 | 14.70 | 14.94 | 14.94 | 0.95% | 977,573 |
| Mar 20, 2025 | 14.94 | 15.03 | 14.80 | 14.80 | 14.80 | -0.94% | 208,667 |
| Mar 19, 2025 | 14.86 | 15.03 | 14.78 | 14.94 | 14.94 | 0.34% | 381,259 |
| Mar 18, 2025 | 15.24 | 15.31 | 14.89 | 14.89 | 14.89 | -2.81% | 486,016 |
| Mar 17, 2025 | 15.60 | 15.68 | 15.31 | 15.32 | 15.32 | -1.67% | 396,375 |
| Mar 14, 2025 | 15.78 | 15.80 | 15.56 | 15.58 | 15.58 | -1.14% | 243,277 |
| Mar 13, 2025 | 15.84 | 15.85 | 15.72 | 15.76 | 15.76 | -0.82% | 216,591 |
| Mar 12, 2025 | 15.93 | 16.19 | 15.77 | 15.89 | 15.89 | 0.25% | 254,084 |
| Mar 11, 2025 | 15.79 | 15.99 | 15.76 | 15.85 | 15.85 | - | 225,364 |
| Mar 10, 2025 | 15.77 | 16.04 | 15.77 | 15.85 | 15.85 | -0.50% | 435,839 |
| Mar 7, 2025 | 15.76 | 15.96 | 15.70 | 15.93 | 15.93 | 0.82% | 481,897 |
| Mar 6, 2025 | 16.81 | 16.84 | 15.56 | 15.80 | 15.80 | -6.29% | 3,095,478 |
| Mar 5, 2025 | 17.00 | 17.02 | 16.86 | 16.86 | 16.86 | -0.65% | 324,402 |
| Mar 4, 2025 | 17.04 | 17.15 | 16.95 | 16.97 | 16.97 | -0.64% | 585,653 |
| Mar 3, 2025 | 17.20 | 17.20 | 17.02 | 17.08 | 17.08 | -0.47% | 380,160 |
| Feb 28, 2025 | 17.23 | 17.30 | 17.12 | 17.16 | 17.16 | -0.64% | 524,283 |
| Feb 27, 2025 | 17.29 | 17.29 | 17.25 | 17.27 | 17.27 | -0.12% | 376,873 |
| Feb 26, 2025 | 17.19 | 17.30 | 17.08 | 17.29 | 17.29 | 0.29% | 699,345 |
| Feb 25, 2025 | 17.23 | 17.27 | 17.18 | 17.24 | 17.24 | 0.70% | 458,949 |
| Feb 24, 2025 | 17.41 | 17.51 | 17.02 | 17.12 | 17.12 | -5.41% | 1,731,874 |
| Feb 21, 2025 | 18.09 | 18.10 | 18.03 | 18.10 | 18.10 | 0.28% | 566,663 |
| Feb 20, 2025 | 18.02 | 18.15 | 18.02 | 18.05 | 18.05 | - | 337,842 |
| Feb 19, 2025 | 18.05 | 18.08 | 17.98 | 18.05 | 18.05 | -0.11% | 659,312 |
| Feb 18, 2025 | 18.11 | 18.11 | 18.04 | 18.07 | 18.07 | -0.44% | 511,520 |
| Feb 14, 2025 | 18.24 | 18.24 | 18.13 | 18.15 | 18.15 | -0.33% | 252,421 |
| Feb 13, 2025 | 18.28 | 18.28 | 18.18 | 18.21 | 18.21 | -0.16% | 353,850 |
| Feb 12, 2025 | 18.22 | 18.26 | 18.22 | 18.24 | 18.24 | - | 192,243 |
| Feb 11, 2025 | 18.20 | 18.25 | 18.20 | 18.24 | 18.24 | 0.22% | 236,774 |