Cross Country Healthcare, Inc. (CCRN)

Cross Country Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	11.58	12.54	11.58	12.50	12.50	7.85%	524,141
Oct 10, 2025	12.35	12.42	11.57	11.59	11.59	-5.54%	495,355
Oct 9, 2025	12.97	13.22	11.90	12.27	12.27	-5.62%	857,589
Oct 8, 2025	13.22	13.33	12.97	13.00	13.00	-0.91%	216,381
Oct 7, 2025	13.27	13.54	13.04	13.12	13.12	-1.35%	245,815
Oct 6, 2025	13.23	13.35	13.15	13.30	13.30	0.99%	172,148
Oct 3, 2025	13.10	13.39	12.93	13.17	13.17	0.30%	255,098
Oct 2, 2025	13.71	13.71	13.07	13.13	13.13	-4.65%	174,718
Oct 1, 2025	14.05	14.14	13.63	13.77	13.77	-3.03%	403,509
Sep 30, 2025	13.76	14.37	13.51	14.20	14.20	3.20%	548,370
Sep 29, 2025	14.30	14.33	13.55	13.76	13.76	-3.30%	294,312
Sep 26, 2025	13.14	14.99	13.14	14.23	14.23	8.21%	969,991
Sep 25, 2025	13.20	13.47	13.05	13.15	13.15	-0.60%	197,689
Sep 24, 2025	13.19	13.86	13.02	13.23	13.23	0.76%	304,807
Sep 23, 2025	13.35	13.56	13.11	13.13	13.13	-1.80%	221,546
Sep 22, 2025	13.51	13.69	13.14	13.37	13.37	-1.26%	267,620
Sep 19, 2025	13.64	13.73	13.46	13.54	13.54	-0.88%	690,296
Sep 18, 2025	13.14	14.26	13.00	13.66	13.66	4.12%	566,428
Sep 17, 2025	12.96	13.37	12.96	13.12	13.12	1.86%	291,492
Sep 16, 2025	13.18	13.18	12.67	12.88	12.88	-2.13%	344,540
Sep 15, 2025	12.50	13.18	12.40	13.16	13.16	4.86%	343,736
Sep 12, 2025	12.61	12.69	12.18	12.55	12.55	-0.87%	532,012
Sep 11, 2025	13.71	13.71	11.09	12.66	12.66	-8.79%	1,064,569
Sep 10, 2025	14.02	14.10	13.77	13.88	13.88	-1.14%	193,368
Sep 9, 2025	14.06	14.19	13.91	14.04	14.04	-0.07%	296,921
Sep 8, 2025	14.16	14.30	13.65	14.05	14.05	-0.35%	199,449
Sep 5, 2025	13.75	14.17	13.73	14.10	14.10	3.68%	775,907
Sep 4, 2025	13.00	13.93	12.54	13.60	13.60	6.17%	940,864
Sep 3, 2025	13.09	13.26	12.68	12.81	12.81	-3.61%	224,873
Sep 2, 2025	13.34	13.50	13.20	13.29	13.29	-0.67%	316,832
Aug 29, 2025	13.39	13.58	13.23	13.38	13.38	0.07%	201,443
Aug 28, 2025	13.24	13.51	13.24	13.37	13.37	1.29%	126,971
Aug 27, 2025	13.22	13.34	13.06	13.20	13.20	-0.23%	131,820
Aug 26, 2025	13.75	13.88	13.15	13.23	13.23	-4.06%	806,268
Aug 25, 2025	14.16	14.22	13.76	13.79	13.79	-2.54%	118,170
Aug 22, 2025	13.64	14.23	13.63	14.15	14.15	4.12%	240,427
Aug 21, 2025	13.68	13.83	13.55	13.59	13.59	-1.16%	179,860
Aug 20, 2025	13.75	14.00	13.66	13.75	13.75	0.15%	145,269
Aug 19, 2025	13.57	13.87	13.52	13.73	13.73	1.25%	192,562
Aug 18, 2025	13.39	13.73	13.39	13.56	13.56	1.42%	217,414
Aug 15, 2025	13.05	13.48	13.00	13.37	13.37	2.77%	358,582
Aug 14, 2025	12.86	13.25	12.84	13.01	13.01	-0.76%	226,741
Aug 13, 2025	12.76	13.21	12.71	13.11	13.11	2.74%	234,270
Aug 12, 2025	12.74	13.00	12.68	12.76	12.76	0.71%	222,019
Aug 11, 2025	12.62	12.92	12.45	12.67	12.67	-0.39%	241,986
Aug 8, 2025	12.51	12.76	12.26	12.72	12.72	1.52%	264,126
Aug 7, 2025	12.75	12.94	12.01	12.53	12.53	-4.35%	403,582
Aug 6, 2025	12.75	13.17	12.62	13.10	13.10	2.02%	258,549
Aug 5, 2025	12.83	13.03	12.70	12.84	12.84	-0.23%	269,692
Aug 4, 2025	13.04	13.34	12.79	12.87	12.87	-1.30%	227,166

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.