Skip to main content
Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
18.10
+0.05 (0.28%)
At close: Feb 21, 2025, 4:00 PM
18.00
-0.10 (-0.55%)
After-hours: Feb 21, 2025, 5:05 PM EST

Cross Country Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.0918.1018.0318.1018.100.28%565,025
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
Jan 17, 202518.1618.1918.1118.1818.180.33%654,288
Jan 16, 202518.1518.1718.1118.1218.12-390,476
Jan 15, 202518.1918.2118.1018.1218.12-0.22%670,863
Jan 14, 202518.2018.2118.1618.1618.16-0.16%778,341
Jan 13, 202518.1718.2218.1518.1918.19-0.05%283,796
Jan 10, 202518.2118.2418.1618.2018.20-0.22%458,263
Jan 8, 202518.2718.2918.2018.2418.240.11%729,022
Jan 7, 202518.2418.2918.1718.2218.22-0.05%529,300
Jan 6, 202518.1518.3018.1518.2318.230.11%886,980
Jan 3, 202518.1818.2718.1418.2118.210.22%386,813
Jan 2, 202518.1818.1818.0018.1718.170.06%847,308
Dec 31, 202418.0918.1818.0818.1618.160.55%252,071
Dec 30, 202417.9518.0817.9518.0618.060.33%568,254
Dec 27, 202417.9818.0117.9418.0018.00-265,130
Dec 26, 202417.9118.0017.9018.0018.000.17%239,416
Dec 24, 202417.9417.9817.8817.9717.970.39%97,710
Dec 23, 202417.9117.9317.8217.9017.90-0.06%376,462
Dec 20, 202417.9217.9717.8117.9117.91-0.06%1,011,089
Dec 19, 202417.9017.9517.8917.9217.920.17%449,718
Dec 18, 202417.9017.9517.8917.8917.89-0.06%882,781
Dec 17, 202417.9117.9717.8817.9017.90-0.17%508,622
Dec 16, 202418.0118.0717.8517.9317.93-0.72%1,624,876
Dec 13, 202418.0618.1018.0418.0618.06-880,703
Dec 12, 202418.0718.1118.0518.0618.060.11%662,852
Dec 11, 202418.0918.1118.0418.0418.04-0.17%1,277,832
Dec 10, 202418.0618.0818.0318.0718.070.06%1,306,198
Dec 9, 202418.1018.1518.0418.0618.06-0.11%1,350,672
Dec 6, 202418.1418.1818.0618.0818.080.06%1,362,526
Dec 5, 202418.1518.1918.0618.0718.07-0.50%4,900,101
Dec 4, 202418.1518.3317.9618.1618.1662.72%10,587,005
Dec 3, 202411.4411.5011.0711.1611.16-3.12%339,338
Dec 2, 202410.6711.5910.6311.5211.527.06%507,006
Nov 29, 202410.7710.8410.5410.7610.76-0.37%200,065
Nov 27, 202410.7111.2410.6710.8010.801.31%329,162
Nov 26, 202410.8310.8310.4010.6610.66-1.93%334,515
Nov 25, 202410.4511.0710.3710.8710.875.13%539,122
Nov 22, 202410.4910.4910.2410.3410.34-0.39%296,661
Nov 21, 202410.2910.3910.0010.3810.381.67%252,658
Nov 20, 202410.3810.4610.0210.2110.21-1.54%395,626
Nov 19, 202410.2310.3910.1110.3710.370.29%576,825
Nov 18, 20249.8110.599.6710.3410.345.40%858,887
Nov 15, 202410.1510.219.789.819.81-2.00%482,583
Nov 14, 202410.1210.389.5810.0110.01-0.89%748,574
Nov 13, 202411.0111.0110.0410.1010.10-8.43%634,897
Nov 12, 202410.6411.0310.4411.0311.032.60%792,167
Nov 11, 202410.4110.8110.1910.7510.753.76%872,046
Nov 8, 202412.1912.1910.3510.3610.36-15.57%1,046,631
Nov 7, 202412.1812.4211.7512.2712.270.99%762,612
Nov 6, 202412.2912.6611.9412.1512.156.11%1,063,969
Nov 5, 202411.2111.6211.1811.4511.452.05%706,666
Nov 4, 202411.3011.4211.0211.2211.22-0.97%623,792
Nov 1, 202411.4011.6611.2411.3311.33-0.70%462,393
Oct 31, 202411.7011.7711.4011.4111.41-2.48%321,674
Oct 30, 202411.8712.0211.6911.7011.70-1.18%310,107
Oct 29, 202411.6911.8911.6911.8411.840.25%324,482
Oct 28, 202411.6612.0511.6311.8111.812.07%489,348
Oct 25, 202411.7511.8411.4611.5711.57-2.03%405,535
Oct 24, 202411.8411.9611.7511.8111.81-0.25%399,555
Oct 23, 202411.9912.1011.7411.8411.84-1.33%467,217
Oct 22, 202411.9412.0311.6412.0012.00-0.17%562,566
Oct 21, 202412.7412.8111.9712.0212.02-6.60%783,299
Oct 18, 202413.2513.3312.8512.8712.87-2.87%530,438
Oct 17, 202412.3413.3212.3113.2513.256.85%1,091,616
Oct 16, 202412.4312.6112.3012.4012.400.65%2,872,370
Oct 15, 202412.2412.5612.2212.3212.320.33%1,031,174
Oct 14, 202412.3912.6512.2712.2812.28-0.41%587,234
Oct 11, 202412.1912.5012.1912.3312.331.23%682,153
Oct 10, 202412.2012.4112.1312.1812.18-0.57%665,608
Oct 9, 202412.3812.5412.1512.2512.25-1.13%504,778
Oct 8, 202412.4512.6712.3312.3912.39-0.72%751,399
Oct 7, 202412.1912.5212.1112.4812.481.96%1,480,618
Oct 4, 202412.9413.0812.0012.2412.24-4.23%1,076,222
Oct 3, 202412.8413.0812.7112.7812.78-0.85%858,701
Oct 2, 202413.1513.3412.8612.8912.89-1.60%857,328
Oct 1, 202413.2613.3712.8013.1013.10-2.53%7,380,275
Sep 30, 202413.1913.6613.0313.4413.441.90%1,228,528
Sep 27, 202413.5913.7112.7813.1913.19-5.79%2,124,728