Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
11.22
-0.11 (-0.97%)
Nov 4, 2024, 4:00 PM EST - Market closed
Cross Country Healthcare Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 11.30 | 11.42 | 11.02 | 11.22 | 11.22 | -0.97% | 623,792 |
Nov 1, 2024 | 11.40 | 11.66 | 11.24 | 11.33 | 11.33 | -0.70% | 462,393 |
Oct 31, 2024 | 11.70 | 11.77 | 11.40 | 11.41 | 11.41 | -2.48% | 321,674 |
Oct 30, 2024 | 11.87 | 12.02 | 11.69 | 11.70 | 11.70 | -1.18% | 310,107 |
Oct 29, 2024 | 11.69 | 11.89 | 11.69 | 11.84 | 11.84 | 0.25% | 324,482 |
Oct 28, 2024 | 11.66 | 12.05 | 11.63 | 11.81 | 11.81 | 2.07% | 489,348 |
Oct 25, 2024 | 11.75 | 11.84 | 11.46 | 11.57 | 11.57 | -2.03% | 405,535 |
Oct 24, 2024 | 11.84 | 11.96 | 11.75 | 11.81 | 11.81 | -0.25% | 399,555 |
Oct 23, 2024 | 11.99 | 12.10 | 11.74 | 11.84 | 11.84 | -1.33% | 467,217 |
Oct 22, 2024 | 11.94 | 12.03 | 11.64 | 12.00 | 12.00 | -0.17% | 562,566 |
Oct 21, 2024 | 12.74 | 12.81 | 11.97 | 12.02 | 12.02 | -6.60% | 783,299 |
Oct 18, 2024 | 13.25 | 13.33 | 12.85 | 12.87 | 12.87 | -2.87% | 530,438 |
Oct 17, 2024 | 12.34 | 13.32 | 12.31 | 13.25 | 13.25 | 6.85% | 1,091,616 |
Oct 16, 2024 | 12.43 | 12.61 | 12.30 | 12.40 | 12.40 | 0.65% | 2,872,370 |
Oct 15, 2024 | 12.24 | 12.56 | 12.22 | 12.32 | 12.32 | 0.33% | 1,031,174 |
Oct 14, 2024 | 12.39 | 12.65 | 12.27 | 12.28 | 12.28 | -0.41% | 587,234 |
Oct 11, 2024 | 12.19 | 12.50 | 12.19 | 12.33 | 12.33 | 1.23% | 682,153 |
Oct 10, 2024 | 12.20 | 12.41 | 12.13 | 12.18 | 12.18 | -0.57% | 665,608 |
Oct 9, 2024 | 12.38 | 12.54 | 12.15 | 12.25 | 12.25 | -1.13% | 504,778 |
Oct 8, 2024 | 12.45 | 12.67 | 12.33 | 12.39 | 12.39 | -0.72% | 751,399 |
Oct 7, 2024 | 12.19 | 12.52 | 12.11 | 12.48 | 12.48 | 1.96% | 1,480,618 |
Oct 4, 2024 | 12.94 | 13.08 | 12.00 | 12.24 | 12.24 | -4.23% | 1,076,222 |
Oct 3, 2024 | 12.84 | 13.08 | 12.71 | 12.78 | 12.78 | -0.85% | 858,701 |
Oct 2, 2024 | 13.15 | 13.34 | 12.86 | 12.89 | 12.89 | -1.60% | 857,328 |
Oct 1, 2024 | 13.26 | 13.37 | 12.80 | 13.10 | 13.10 | -2.53% | 7,380,275 |
Sep 30, 2024 | 13.19 | 13.66 | 13.03 | 13.44 | 13.44 | 1.90% | 1,228,528 |
Sep 27, 2024 | 13.59 | 13.71 | 12.78 | 13.19 | 13.19 | -5.79% | 2,124,728 |
Sep 26, 2024 | 13.67 | 14.14 | 13.50 | 14.00 | 14.00 | 3.78% | 442,036 |
Sep 25, 2024 | 13.80 | 13.93 | 13.28 | 13.49 | 13.49 | -1.53% | 412,646 |
Sep 24, 2024 | 14.09 | 14.30 | 13.68 | 13.70 | 13.70 | -2.56% | 581,067 |
Sep 23, 2024 | 14.65 | 14.85 | 14.03 | 14.06 | 14.06 | -3.23% | 606,967 |
Sep 20, 2024 | 14.82 | 14.95 | 14.52 | 14.53 | 14.53 | -2.87% | 1,806,279 |
Sep 19, 2024 | 15.04 | 15.30 | 14.65 | 14.96 | 14.96 | 1.01% | 507,359 |
Sep 18, 2024 | 14.36 | 15.37 | 14.19 | 14.81 | 14.81 | 3.06% | 435,571 |
Sep 17, 2024 | 14.21 | 14.65 | 14.12 | 14.37 | 14.37 | 1.34% | 408,330 |
Sep 16, 2024 | 14.16 | 14.45 | 13.81 | 14.18 | 14.18 | 0.14% | 369,369 |
Sep 13, 2024 | 13.54 | 14.19 | 13.50 | 14.16 | 14.16 | 4.81% | 374,021 |
Sep 12, 2024 | 13.56 | 13.76 | 13.36 | 13.51 | 13.51 | 0.30% | 405,989 |
Sep 11, 2024 | 13.86 | 13.94 | 13.34 | 13.47 | 13.47 | -2.95% | 540,347 |
Sep 10, 2024 | 13.77 | 14.29 | 13.57 | 13.88 | 13.88 | 0.80% | 739,340 |
Sep 9, 2024 | 13.58 | 14.34 | 13.46 | 13.77 | 13.77 | 1.32% | 665,898 |
Sep 6, 2024 | 14.70 | 15.06 | 13.55 | 13.59 | 13.59 | -7.43% | 660,090 |
Sep 5, 2024 | 15.12 | 15.26 | 14.40 | 14.68 | 14.68 | -2.46% | 442,036 |
Sep 4, 2024 | 14.56 | 15.10 | 14.56 | 15.05 | 15.05 | 2.87% | 392,938 |
Sep 3, 2024 | 14.89 | 15.10 | 14.59 | 14.63 | 14.63 | -1.94% | 453,143 |
Aug 30, 2024 | 15.21 | 15.21 | 14.85 | 14.92 | 14.92 | -1.26% | 333,721 |
Aug 29, 2024 | 15.15 | 15.47 | 14.99 | 15.11 | 15.11 | 0.67% | 328,879 |
Aug 28, 2024 | 14.75 | 15.39 | 14.75 | 15.01 | 15.01 | 1.76% | 334,216 |
Aug 27, 2024 | 14.86 | 15.08 | 14.67 | 14.75 | 14.75 | -1.27% | 341,919 |
Aug 26, 2024 | 15.42 | 15.75 | 14.92 | 14.94 | 14.94 | -2.61% | 348,969 |
Aug 23, 2024 | 14.95 | 15.74 | 14.90 | 15.34 | 15.34 | 5.87% | 560,805 |
Aug 22, 2024 | 14.15 | 14.58 | 13.98 | 14.49 | 14.49 | 3.06% | 601,622 |
Aug 21, 2024 | 14.12 | 14.36 | 14.00 | 14.06 | 14.06 | 0.07% | 302,436 |
Aug 20, 2024 | 13.99 | 14.20 | 13.84 | 14.05 | 14.05 | 0.21% | 490,956 |
Aug 19, 2024 | 14.60 | 14.67 | 13.93 | 14.02 | 14.02 | -4.17% | 423,847 |
Aug 16, 2024 | 14.27 | 14.90 | 14.27 | 14.63 | 14.63 | 2.45% | 671,040 |
Aug 15, 2024 | 14.47 | 14.74 | 14.26 | 14.28 | 14.28 | 1.13% | 430,051 |
Aug 14, 2024 | 14.52 | 14.82 | 14.12 | 14.12 | 14.12 | -2.15% | 435,417 |
Aug 13, 2024 | 14.47 | 14.64 | 14.27 | 14.43 | 14.43 | 0.84% | 406,982 |
Aug 12, 2024 | 15.38 | 15.41 | 14.24 | 14.31 | 14.31 | -6.35% | 498,954 |
Aug 9, 2024 | 15.79 | 15.79 | 14.98 | 15.28 | 15.28 | -2.49% | 341,891 |
Aug 8, 2024 | 15.93 | 16.04 | 15.59 | 15.67 | 15.67 | -0.44% | 493,888 |
Aug 7, 2024 | 16.88 | 16.88 | 15.70 | 15.74 | 15.74 | -5.29% | 336,510 |
Aug 6, 2024 | 16.51 | 16.97 | 16.18 | 16.62 | 16.62 | 0.36% | 379,951 |
Aug 5, 2024 | 16.49 | 16.78 | 16.06 | 16.56 | 16.56 | -3.21% | 440,245 |
Aug 2, 2024 | 16.68 | 17.34 | 16.63 | 17.11 | 17.11 | -2.51% | 593,035 |
Aug 1, 2024 | 17.32 | 18.24 | 16.92 | 17.55 | 17.55 | -3.78% | 723,293 |
Jul 31, 2024 | 18.05 | 18.50 | 17.37 | 18.24 | 18.24 | 1.11% | 865,707 |
Jul 30, 2024 | 16.59 | 18.15 | 16.50 | 18.04 | 18.04 | 8.74% | 567,486 |
Jul 29, 2024 | 16.55 | 16.77 | 16.35 | 16.59 | 16.59 | 0.42% | 385,887 |
Jul 26, 2024 | 16.64 | 16.96 | 16.34 | 16.52 | 16.52 | 0.24% | 318,653 |
Jul 25, 2024 | 15.76 | 16.57 | 15.76 | 16.48 | 16.48 | 4.63% | 362,452 |
Jul 24, 2024 | 15.56 | 16.18 | 15.50 | 15.75 | 15.75 | 1.22% | 450,757 |
Jul 23, 2024 | 15.21 | 15.66 | 15.10 | 15.56 | 15.56 | 2.57% | 474,640 |
Jul 22, 2024 | 15.33 | 15.48 | 14.93 | 15.17 | 15.17 | -0.46% | 370,311 |
Jul 19, 2024 | 15.16 | 15.34 | 15.01 | 15.24 | 15.24 | 0.86% | 281,302 |
Jul 18, 2024 | 15.41 | 15.68 | 14.92 | 15.11 | 15.11 | -1.95% | 347,429 |
Jul 17, 2024 | 15.08 | 15.71 | 15.08 | 15.41 | 15.41 | 1.45% | 343,604 |
Jul 16, 2024 | 14.30 | 15.20 | 14.30 | 15.19 | 15.19 | 7.88% | 382,299 |
Jul 15, 2024 | 13.89 | 14.57 | 13.89 | 14.08 | 14.08 | 2.10% | 421,270 |
Jul 12, 2024 | 13.85 | 14.26 | 13.74 | 13.79 | 13.79 | 1.55% | 289,142 |
Jul 11, 2024 | 13.15 | 13.76 | 13.09 | 13.58 | 13.58 | 5.03% | 392,163 |
Jul 10, 2024 | 13.26 | 13.31 | 12.87 | 12.93 | 12.93 | -2.71% | 209,475 |
Jul 9, 2024 | 13.58 | 13.60 | 12.92 | 13.29 | 13.29 | -2.85% | 383,757 |
Jul 8, 2024 | 13.58 | 13.87 | 13.58 | 13.68 | 13.68 | 1.79% | 327,904 |
Jul 5, 2024 | 13.70 | 13.70 | 13.26 | 13.44 | 13.44 | -1.32% | 273,785 |
Jul 3, 2024 | 13.76 | 13.83 | 13.58 | 13.62 | 13.62 | -0.22% | 110,320 |
Jul 2, 2024 | 13.70 | 13.88 | 13.52 | 13.65 | 13.65 | -0.29% | 292,239 |
Jul 1, 2024 | 14.20 | 14.65 | 13.65 | 13.69 | 13.69 | -1.08% | 558,724 |
Jun 28, 2024 | 13.75 | 13.96 | 13.48 | 13.84 | 13.84 | 1.76% | 962,334 |
Jun 27, 2024 | 14.05 | 14.05 | 13.49 | 13.60 | 13.60 | -2.86% | 264,807 |
Jun 26, 2024 | 13.83 | 14.25 | 13.83 | 14.00 | 14.00 | 0.65% | 357,176 |
Jun 25, 2024 | 13.92 | 14.04 | 13.68 | 13.91 | 13.91 | -0.43% | 298,188 |
Jun 24, 2024 | 14.09 | 14.21 | 13.90 | 13.97 | 13.97 | 0.07% | 353,412 |
Jun 21, 2024 | 14.40 | 14.42 | 13.89 | 13.96 | 13.96 | -2.99% | 1,396,884 |
Jun 20, 2024 | 14.16 | 14.66 | 13.96 | 14.39 | 14.39 | 1.62% | 275,114 |
Jun 18, 2024 | 14.56 | 14.69 | 14.05 | 14.16 | 14.16 | -3.01% | 295,148 |
Jun 17, 2024 | 15.05 | 15.11 | 14.48 | 14.60 | 14.60 | -2.99% | 309,843 |
Jun 14, 2024 | 14.62 | 15.38 | 14.61 | 15.05 | 15.05 | 1.90% | 592,170 |
Jun 13, 2024 | 14.47 | 14.88 | 14.37 | 14.77 | 14.77 | 2.00% | 362,698 |