Skip to main content
Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
10.34
-0.04 (-0.39%)
Nov 22, 2024, 4:00 PM EST - Market closed

Cross Country Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202413.6714.1413.5014.0014.003.78%442,036
Sep 25, 202413.8013.9313.2813.4913.49-1.53%412,646
Sep 24, 202414.0914.3013.6813.7013.70-2.56%581,067
Sep 23, 202414.6514.8514.0314.0614.06-3.23%606,967
Sep 20, 202414.8214.9514.5214.5314.53-2.87%1,806,279
Sep 19, 202415.0415.3014.6514.9614.961.01%507,359
Sep 18, 202414.3615.3714.1914.8114.813.06%435,571
Sep 17, 202414.2114.6514.1214.3714.371.34%408,330
Sep 16, 202414.1614.4513.8114.1814.180.14%369,369
Sep 13, 202413.5414.1913.5014.1614.164.81%374,021
Sep 12, 202413.5613.7613.3613.5113.510.30%405,989
Sep 11, 202413.8613.9413.3413.4713.47-2.95%540,347
Sep 10, 202413.7714.2913.5713.8813.880.80%739,340
Sep 9, 202413.5814.3413.4613.7713.771.32%665,898
Sep 6, 202414.7015.0613.5513.5913.59-7.43%660,090
Sep 5, 202415.1215.2614.4014.6814.68-2.46%442,036
Sep 4, 202414.5615.1014.5615.0515.052.87%392,938
Sep 3, 202414.8915.1014.5914.6314.63-1.94%453,143
Aug 30, 202415.2115.2114.8514.9214.92-1.26%333,721
Aug 29, 202415.1515.4714.9915.1115.110.67%328,879
Aug 28, 202414.7515.3914.7515.0115.011.76%334,216
Aug 27, 202414.8615.0814.6714.7514.75-1.27%341,919
Aug 26, 202415.4215.7514.9214.9414.94-2.61%348,969
Aug 23, 202414.9515.7414.9015.3415.345.87%560,805
Aug 22, 202414.1514.5813.9814.4914.493.06%601,622
Aug 21, 202414.1214.3614.0014.0614.060.07%302,436
Aug 20, 202413.9914.2013.8414.0514.050.21%490,956
Aug 19, 202414.6014.6713.9314.0214.02-4.17%423,847
Aug 16, 202414.2714.9014.2714.6314.632.45%671,040
Aug 15, 202414.4714.7414.2614.2814.281.13%430,051
Aug 14, 202414.5214.8214.1214.1214.12-2.15%435,417
Aug 13, 202414.4714.6414.2714.4314.430.84%406,982
Aug 12, 202415.3815.4114.2414.3114.31-6.35%498,954
Aug 9, 202415.7915.7914.9815.2815.28-2.49%341,891
Aug 8, 202415.9316.0415.5915.6715.67-0.44%493,888
Aug 7, 202416.8816.8815.7015.7415.74-5.29%336,510
Aug 6, 202416.5116.9716.1816.6216.620.36%379,951
Aug 5, 202416.4916.7816.0616.5616.56-3.21%440,245
Aug 2, 202416.6817.3416.6317.1117.11-2.51%593,035
Aug 1, 202417.3218.2416.9217.5517.55-3.78%723,293
Jul 31, 202418.0518.5017.3718.2418.241.11%865,707
Jul 30, 202416.5918.1516.5018.0418.048.74%567,486
Jul 29, 202416.5516.7716.3516.5916.590.42%385,887
Jul 26, 202416.6416.9616.3416.5216.520.24%318,653
Jul 25, 202415.7616.5715.7616.4816.484.63%362,452
Jul 24, 202415.5616.1815.5015.7515.751.22%450,757
Jul 23, 202415.2115.6615.1015.5615.562.57%474,640
Jul 22, 202415.3315.4814.9315.1715.17-0.46%370,311
Jul 19, 202415.1615.3415.0115.2415.240.86%281,302
Jul 18, 202415.4115.6814.9215.1115.11-1.95%347,429
Jul 17, 202415.0815.7115.0815.4115.411.45%343,604
Jul 16, 202414.3015.2014.3015.1915.197.88%382,299
Jul 15, 202413.8914.5713.8914.0814.082.10%421,270
Jul 12, 202413.8514.2613.7413.7913.791.55%289,142
Jul 11, 202413.1513.7613.0913.5813.585.03%392,163
Jul 10, 202413.2613.3112.8712.9312.93-2.71%209,475
Jul 9, 202413.5813.6012.9213.2913.29-2.85%383,757
Jul 8, 202413.5813.8713.5813.6813.681.79%327,904
Jul 5, 202413.7013.7013.2613.4413.44-1.32%273,785