Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
13.20
-0.02 (-0.15%)
Jul 8, 2026, 4:00 PM EDT - Market closed
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 13.22 | 13.23 | 13.20 | 13.20 | 13.20 | -0.15% | 401,923 |
| Jul 7, 2026 | 13.22 | 13.22 | 13.20 | 13.22 | 13.22 | 0.15% | 192,114 |
| Jul 6, 2026 | 13.22 | 13.22 | 13.20 | 13.20 | 13.20 | - | 467,426 |
| Jul 2, 2026 | 13.22 | 13.22 | 13.19 | 13.20 | 13.20 | - | 980,186 |
| Jul 1, 2026 | 13.21 | 13.22 | 13.19 | 13.20 | 13.20 | -0.08% | 835,900 |
| Jun 30, 2026 | 13.21 | 13.22 | 13.20 | 13.21 | 13.21 | - | 251,194 |
| Jun 29, 2026 | 13.22 | 13.22 | 13.20 | 13.21 | 13.21 | -0.08% | 218,796 |
| Jun 26, 2026 | 13.19 | 13.22 | 13.19 | 13.22 | 13.22 | 0.23% | 800,635 |
| Jun 25, 2026 | 13.20 | 13.23 | 13.19 | 13.19 | 13.19 | -0.08% | 434,291 |
| Jun 24, 2026 | 13.20 | 13.20 | 13.19 | 13.20 | 13.20 | 0.08% | 253,769 |
| Jun 23, 2026 | 13.20 | 13.21 | 13.19 | 13.19 | 13.19 | 0.15% | 389,930 |
| Jun 22, 2026 | 13.18 | 13.19 | 13.16 | 13.17 | 13.17 | - | 1,246,025 |
| Jun 18, 2026 | 13.20 | 13.20 | 13.16 | 13.17 | 13.17 | - | 1,448,443 |
| Jun 17, 2026 | 13.18 | 13.18 | 13.16 | 13.17 | 13.17 | -0.08% | 861,655 |
| Jun 16, 2026 | 13.18 | 13.19 | 13.17 | 13.18 | 13.18 | 0.08% | 863,249 |
| Jun 15, 2026 | 13.19 | 13.19 | 13.16 | 13.17 | 13.17 | - | 258,310 |
| Jun 12, 2026 | 13.18 | 13.20 | 13.17 | 13.17 | 13.17 | -0.15% | 230,785 |
| Jun 11, 2026 | 13.19 | 13.20 | 13.16 | 13.19 | 13.19 | 0.08% | 357,324 |
| Jun 10, 2026 | 13.20 | 13.21 | 13.18 | 13.18 | 13.18 | - | 249,680 |
| Jun 9, 2026 | 13.18 | 13.21 | 13.18 | 13.18 | 13.18 | - | 492,108 |
| Jun 8, 2026 | 13.19 | 13.21 | 13.18 | 13.18 | 13.18 | - | 285,064 |
| Jun 5, 2026 | 13.18 | 13.23 | 13.18 | 13.18 | 13.18 | -0.08% | 283,298 |
| Jun 4, 2026 | 13.13 | 13.19 | 13.12 | 13.19 | 13.19 | 0.53% | 1,312,037 |
| Jun 3, 2026 | 13.08 | 13.13 | 13.07 | 13.12 | 13.12 | 0.23% | 283,341 |
| Jun 2, 2026 | 13.07 | 13.11 | 13.07 | 13.09 | 13.09 | - | 254,225 |
| Jun 1, 2026 | 13.09 | 13.10 | 13.06 | 13.09 | 13.09 | - | 579,729 |
| May 29, 2026 | 13.08 | 13.10 | 13.06 | 13.09 | 13.09 | - | 436,995 |
| May 28, 2026 | 13.10 | 13.11 | 13.08 | 13.09 | 13.09 | 0.15% | 166,568 |
| May 27, 2026 | 13.11 | 13.13 | 13.07 | 13.07 | 13.07 | -0.08% | 339,959 |
| May 26, 2026 | 13.06 | 13.10 | 13.05 | 13.08 | 13.08 | 0.23% | 323,908 |
| May 22, 2026 | 13.06 | 13.08 | 13.02 | 13.05 | 13.05 | - | 736,311 |
| May 21, 2026 | 13.11 | 13.14 | 13.05 | 13.05 | 13.05 | -0.46% | 4,060,749 |
| May 20, 2026 | 13.10 | 13.12 | 13.10 | 13.11 | 13.11 | 0.08% | 628,429 |
| May 19, 2026 | 13.14 | 13.14 | 13.09 | 13.10 | 13.10 | - | 655,734 |
| May 18, 2026 | 13.15 | 13.18 | 13.09 | 13.10 | 13.10 | -0.23% | 1,902,991 |
| May 15, 2026 | 13.13 | 13.15 | 13.13 | 13.13 | 13.13 | - | 593,942 |
| May 14, 2026 | 13.13 | 13.15 | 13.12 | 13.13 | 13.13 | 0.08% | 1,182,894 |
| May 13, 2026 | 13.12 | 13.13 | 13.11 | 13.12 | 13.12 | - | 681,834 |
| May 12, 2026 | 13.15 | 13.16 | 13.12 | 13.12 | 13.12 | - | 1,424,370 |
| May 11, 2026 | 13.14 | 13.17 | 13.12 | 13.12 | 13.12 | -0.46% | 933,804 |
| May 8, 2026 | 13.06 | 13.18 | 13.06 | 13.18 | 13.18 | 0.69% | 1,809,682 |
| May 7, 2026 | 13.02 | 13.12 | 12.99 | 13.09 | 13.09 | 29.48% | 5,659,434 |
| May 6, 2026 | 10.67 | 10.71 | 10.06 | 10.11 | 10.11 | -5.25% | 516,195 |
| May 5, 2026 | 10.38 | 10.76 | 10.36 | 10.67 | 10.67 | 3.49% | 819,784 |
| May 4, 2026 | 10.23 | 10.53 | 10.17 | 10.31 | 10.31 | 0.78% | 306,261 |
| May 1, 2026 | 10.14 | 10.33 | 10.12 | 10.23 | 10.23 | 1.09% | 225,706 |
| Apr 30, 2026 | 10.18 | 10.21 | 9.95 | 10.12 | 10.12 | -1.46% | 307,741 |
| Apr 29, 2026 | 10.17 | 10.31 | 10.10 | 10.27 | 10.27 | 0.69% | 239,252 |
| Apr 28, 2026 | 10.34 | 10.42 | 10.15 | 10.20 | 10.20 | -0.97% | 203,354 |
| Apr 27, 2026 | 10.06 | 10.50 | 10.06 | 10.30 | 10.30 | 2.39% | 428,363 |