Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
14.07
+0.47 (3.46%)
Sep 5, 2025, 3:07 PM - Market open
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 13.32 | 13.51 | 12.85 | 13.04 | 13.04 | -3.05% | 293,002 |
| Jul 31, 2025 | 13.03 | 13.67 | 13.03 | 13.45 | 13.45 | 2.44% | 286,653 |
| Jul 30, 2025 | 13.77 | 13.77 | 12.85 | 13.13 | 13.13 | -4.86% | 384,194 |
| Jul 29, 2025 | 13.89 | 13.97 | 13.67 | 13.80 | 13.80 | -0.07% | 250,184 |
| Jul 28, 2025 | 13.61 | 13.96 | 13.60 | 13.81 | 13.81 | 1.54% | 279,890 |
| Jul 25, 2025 | 13.57 | 14.03 | 13.57 | 13.60 | 13.60 | 0.07% | 346,908 |
| Jul 24, 2025 | 13.56 | 13.61 | 13.39 | 13.59 | 13.59 | - | 248,442 |
| Jul 23, 2025 | 13.40 | 13.65 | 13.20 | 13.59 | 13.59 | 1.65% | 313,560 |
| Jul 22, 2025 | 13.38 | 13.55 | 13.25 | 13.37 | 13.37 | 0.07% | 244,130 |
| Jul 21, 2025 | 12.78 | 13.39 | 12.73 | 13.36 | 13.36 | 4.54% | 286,299 |
| Jul 18, 2025 | 12.59 | 12.83 | 12.42 | 12.78 | 12.78 | 1.83% | 307,945 |
| Jul 17, 2025 | 12.00 | 12.66 | 11.97 | 12.55 | 12.55 | 4.50% | 373,317 |
| Jul 16, 2025 | 12.07 | 12.23 | 11.95 | 12.01 | 12.01 | -0.41% | 158,926 |
| Jul 15, 2025 | 12.20 | 12.30 | 11.99 | 12.06 | 12.06 | -0.17% | 243,641 |
| Jul 14, 2025 | 12.02 | 12.12 | 11.77 | 12.08 | 12.08 | 0.08% | 189,645 |
| Jul 11, 2025 | 12.44 | 12.44 | 12.05 | 12.07 | 12.07 | -3.13% | 141,021 |
| Jul 10, 2025 | 12.50 | 12.51 | 12.09 | 12.46 | 12.46 | -0.72% | 176,000 |
| Jul 9, 2025 | 12.77 | 12.77 | 12.35 | 12.55 | 12.55 | -1.80% | 163,424 |
| Jul 8, 2025 | 12.74 | 13.03 | 12.70 | 12.78 | 12.78 | 0.24% | 158,830 |
| Jul 7, 2025 | 12.93 | 13.12 | 12.68 | 12.75 | 12.75 | -2.00% | 250,572 |
| Jul 3, 2025 | 13.06 | 13.40 | 12.91 | 13.01 | 13.01 | -0.61% | 144,046 |
| Jul 2, 2025 | 13.17 | 13.40 | 12.99 | 13.09 | 13.09 | -0.61% | 81,435 |
| Jul 1, 2025 | 13.03 | 13.60 | 13.02 | 13.17 | 13.17 | 0.92% | 137,089 |
| Jun 30, 2025 | 12.84 | 13.31 | 12.84 | 13.05 | 13.05 | 2.03% | 188,319 |
| Jun 27, 2025 | 13.09 | 13.27 | 12.72 | 12.79 | 12.79 | -2.44% | 647,216 |
| Jun 26, 2025 | 13.04 | 13.15 | 12.96 | 13.11 | 13.11 | 0.46% | 127,270 |
| Jun 25, 2025 | 13.16 | 13.22 | 13.00 | 13.05 | 13.05 | -0.76% | 107,101 |