Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
9.18
-0.17 (-1.82%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.40 | 9.47 | 9.05 | 9.18 | 9.18 | -1.82% | 744,174 |
| Mar 19, 2026 | 9.31 | 9.80 | 9.17 | 9.35 | 9.35 | 5.53% | 637,454 |
| Mar 18, 2026 | 9.07 | 9.07 | 8.79 | 8.86 | 8.86 | -2.21% | 561,478 |
| Mar 17, 2026 | 9.18 | 9.49 | 9.01 | 9.06 | 9.06 | -0.88% | 677,638 |
| Mar 16, 2026 | 9.51 | 9.54 | 9.11 | 9.14 | 9.14 | -3.08% | 623,258 |
| Mar 13, 2026 | 9.66 | 9.66 | 9.22 | 9.43 | 9.43 | -1.98% | 591,810 |
| Mar 12, 2026 | 9.72 | 9.78 | 9.39 | 9.62 | 9.62 | -1.64% | 512,714 |
| Mar 11, 2026 | 9.72 | 9.82 | 9.61 | 9.78 | 9.78 | -0.71% | 423,016 |
| Mar 10, 2026 | 10.14 | 10.30 | 9.79 | 9.85 | 9.85 | -2.09% | 497,771 |
| Mar 9, 2026 | 9.71 | 10.24 | 9.61 | 10.06 | 10.06 | 2.44% | 821,894 |
| Mar 6, 2026 | 9.88 | 10.18 | 9.63 | 9.82 | 9.82 | -0.71% | 1,062,853 |
| Mar 5, 2026 | 8.95 | 10.05 | 8.80 | 9.89 | 9.89 | 8.32% | 2,242,756 |
| Mar 4, 2026 | 9.01 | 9.27 | 8.85 | 9.13 | 9.13 | 1.67% | 521,087 |
| Mar 3, 2026 | 8.73 | 9.07 | 8.58 | 8.98 | 8.98 | 1.70% | 566,283 |
| Mar 2, 2026 | 8.62 | 8.88 | 8.59 | 8.83 | 8.83 | 1.49% | 213,127 |
| Feb 27, 2026 | 8.77 | 8.83 | 8.61 | 8.70 | 8.70 | -0.80% | 385,401 |
| Feb 26, 2026 | 8.90 | 9.02 | 8.56 | 8.77 | 8.77 | -1.79% | 517,513 |
| Feb 25, 2026 | 8.62 | 8.97 | 8.61 | 8.93 | 8.93 | 2.17% | 556,078 |
| Feb 24, 2026 | 8.61 | 8.81 | 8.58 | 8.74 | 8.74 | 1.98% | 354,887 |
| Feb 23, 2026 | 8.60 | 8.77 | 8.44 | 8.57 | 8.57 | -0.46% | 525,981 |
| Feb 20, 2026 | 8.36 | 8.64 | 8.33 | 8.61 | 8.61 | 2.99% | 897,586 |
| Feb 19, 2026 | 8.28 | 8.45 | 8.24 | 8.36 | 8.36 | 0.48% | 357,632 |
| Feb 18, 2026 | 8.23 | 8.45 | 8.20 | 8.32 | 8.32 | 1.22% | 304,766 |
| Feb 17, 2026 | 8.10 | 8.36 | 7.98 | 8.22 | 8.22 | 1.73% | 356,137 |
| Feb 13, 2026 | 7.95 | 8.32 | 7.89 | 8.08 | 8.08 | 1.64% | 393,361 |
| Feb 12, 2026 | 8.29 | 8.32 | 7.80 | 7.95 | 7.95 | -3.87% | 546,775 |
| Feb 11, 2026 | 8.42 | 8.57 | 8.15 | 8.27 | 8.27 | -1.55% | 401,541 |
| Feb 10, 2026 | 8.48 | 8.66 | 8.34 | 8.40 | 8.40 | -0.47% | 266,074 |
| Feb 9, 2026 | 8.64 | 8.75 | 8.38 | 8.44 | 8.44 | -2.88% | 270,649 |
| Feb 6, 2026 | 8.77 | 8.85 | 8.63 | 8.69 | 8.69 | -0.57% | 284,404 |
| Feb 5, 2026 | 8.93 | 9.19 | 8.56 | 8.74 | 8.74 | -1.91% | 496,762 |
| Feb 4, 2026 | 9.06 | 9.15 | 8.90 | 8.91 | 8.91 | -1.00% | 365,346 |
| Feb 3, 2026 | 9.18 | 9.40 | 8.46 | 9.00 | 9.00 | -2.49% | 870,674 |
| Feb 2, 2026 | 9.29 | 9.34 | 9.12 | 9.23 | 9.23 | -0.97% | 331,757 |
| Jan 30, 2026 | 9.08 | 9.38 | 9.07 | 9.32 | 9.32 | 1.64% | 520,887 |
| Jan 29, 2026 | 9.11 | 9.22 | 9.01 | 9.17 | 9.17 | 1.10% | 314,465 |
| Jan 28, 2026 | 9.22 | 9.34 | 9.01 | 9.07 | 9.07 | -1.63% | 649,667 |
| Jan 27, 2026 | 9.01 | 9.35 | 8.90 | 9.22 | 9.22 | 1.77% | 571,473 |
| Jan 26, 2026 | 9.00 | 9.10 | 8.91 | 9.06 | 9.06 | 0.44% | 458,105 |
| Jan 23, 2026 | 8.93 | 9.25 | 8.81 | 9.02 | 9.02 | 0.89% | 653,467 |
| Jan 22, 2026 | 8.91 | 9.04 | 8.80 | 8.94 | 8.94 | 0.90% | 344,615 |
| Jan 21, 2026 | 8.73 | 9.00 | 8.54 | 8.86 | 8.86 | 1.26% | 381,757 |
| Jan 20, 2026 | 9.09 | 9.09 | 8.68 | 8.75 | 8.75 | -4.48% | 463,354 |
| Jan 16, 2026 | 9.07 | 9.35 | 9.01 | 9.16 | 9.16 | 0.55% | 816,013 |
| Jan 15, 2026 | 8.88 | 9.35 | 8.88 | 9.11 | 9.11 | 1.90% | 1,063,432 |
| Jan 14, 2026 | 8.45 | 8.99 | 8.37 | 8.94 | 8.94 | 5.80% | 1,012,162 |
| Jan 13, 2026 | 8.43 | 8.58 | 8.35 | 8.45 | 8.45 | 0.48% | 426,416 |
| Jan 12, 2026 | 8.19 | 8.61 | 8.08 | 8.41 | 8.41 | 2.06% | 578,558 |
| Jan 9, 2026 | 8.18 | 8.35 | 8.00 | 8.24 | 8.24 | 0.37% | 560,743 |
| Jan 8, 2026 | 8.30 | 8.56 | 8.17 | 8.21 | 8.21 | -1.08% | 744,560 |