Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
10.23
+0.11 (1.09%)
May 1, 2026, 4:00 PM EDT - Market closed
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.14 | 10.33 | 10.12 | 10.23 | 10.23 | 1.09% | 217,004 |
| Apr 30, 2026 | 10.18 | 10.21 | 9.95 | 10.12 | 10.12 | -1.46% | 304,357 |
| 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 |
| Apr 24, 2026 | 9.91 | 10.17 | 9.87 | 10.06 | 10.06 | 1.00% | 275,752 |
| Apr 23, 2026 | 10.15 | 10.16 | 9.88 | 9.96 | 9.96 | -2.35% | 178,682 |
| Apr 22, 2026 | 10.01 | 10.21 | 10.00 | 10.20 | 10.20 | 1.69% | 251,199 |
| Apr 21, 2026 | 10.00 | 10.35 | 9.96 | 10.03 | 10.03 | 0.70% | 474,905 |
| Apr 20, 2026 | 9.73 | 10.00 | 9.73 | 9.96 | 9.96 | 1.01% | 538,313 |
| Apr 17, 2026 | 10.02 | 10.13 | 9.79 | 9.86 | 9.86 | -0.30% | 322,502 |
| Apr 16, 2026 | 10.03 | 10.14 | 9.83 | 9.89 | 9.89 | -1.49% | 513,931 |
| Apr 15, 2026 | 9.70 | 10.05 | 9.70 | 10.04 | 10.04 | 2.76% | 408,788 |
| Apr 14, 2026 | 9.69 | 9.92 | 9.66 | 9.77 | 9.77 | 0.41% | 226,210 |
| Apr 13, 2026 | 9.47 | 9.85 | 9.38 | 9.73 | 9.73 | 2.64% | 204,584 |
| Apr 10, 2026 | 9.45 | 9.58 | 9.38 | 9.48 | 9.48 | 0.32% | 316,524 |
| Apr 9, 2026 | 9.52 | 9.65 | 9.29 | 9.45 | 9.45 | -1.25% | 244,394 |
| Apr 8, 2026 | 10.01 | 10.08 | 9.54 | 9.57 | 9.57 | -2.94% | 466,532 |
| Apr 7, 2026 | 9.53 | 9.95 | 9.52 | 9.86 | 9.86 | 3.57% | 391,307 |
| Apr 6, 2026 | 9.21 | 9.60 | 9.12 | 9.52 | 9.52 | 3.70% | 342,553 |
| Apr 2, 2026 | 9.29 | 9.37 | 9.07 | 9.18 | 9.18 | -1.50% | 262,915 |
| Apr 1, 2026 | 9.37 | 9.52 | 9.25 | 9.32 | 9.32 | -0.85% | 225,347 |
| Mar 31, 2026 | 9.37 | 9.61 | 9.37 | 9.40 | 9.40 | -0.74% | 308,850 |
| Mar 30, 2026 | 9.48 | 9.67 | 9.43 | 9.47 | 9.47 | -0.53% | 264,534 |
| Mar 27, 2026 | 9.70 | 9.79 | 9.41 | 9.52 | 9.52 | -2.16% | 257,871 |
| Mar 26, 2026 | 9.70 | 10.11 | 9.67 | 9.73 | 9.73 | -0.61% | 287,906 |
| Mar 25, 2026 | 9.80 | 9.82 | 9.57 | 9.79 | 9.79 | 0.41% | 246,945 |
| Mar 24, 2026 | 9.51 | 9.82 | 9.46 | 9.75 | 9.75 | 1.88% | 422,583 |
| Mar 23, 2026 | 9.26 | 9.64 | 9.17 | 9.57 | 9.57 | 4.25% | 407,032 |
| Mar 20, 2026 | 9.40 | 9.47 | 9.05 | 9.18 | 9.18 | -1.82% | 761,523 |
| Mar 19, 2026 | 9.31 | 9.80 | 9.17 | 9.35 | 9.35 | 5.53% | 659,794 |
| Mar 18, 2026 | 9.07 | 9.07 | 8.79 | 8.86 | 8.86 | -2.21% | 561,489 |
| Mar 17, 2026 | 9.18 | 9.49 | 9.01 | 9.06 | 9.06 | -0.88% | 677,645 |
| Mar 16, 2026 | 9.51 | 9.54 | 9.11 | 9.14 | 9.14 | -3.08% | 623,268 |
| Mar 13, 2026 | 9.66 | 9.66 | 9.22 | 9.43 | 9.43 | -1.98% | 591,810 |
| Mar 12, 2026 | 9.72 | 9.78 | 9.39 | 9.62 | 9.62 | -1.64% | 512,714 |
| Mar 11, 2026 | 9.72 | 9.82 | 9.61 | 9.78 | 9.78 | -0.71% | 423,016 |
| Mar 10, 2026 | 10.14 | 10.30 | 9.79 | 9.85 | 9.85 | -2.09% | 544,591 |
| Mar 9, 2026 | 9.71 | 10.24 | 9.61 | 10.06 | 10.06 | 2.44% | 821,895 |
| Mar 6, 2026 | 9.88 | 10.18 | 9.63 | 9.82 | 9.82 | -0.71% | 1,074,816 |
| Mar 5, 2026 | 8.95 | 10.05 | 8.80 | 9.89 | 9.89 | 8.32% | 2,253,948 |
| Mar 4, 2026 | 9.01 | 9.27 | 8.85 | 9.13 | 9.13 | 1.67% | 666,013 |
| Mar 3, 2026 | 8.73 | 9.07 | 8.58 | 8.98 | 8.98 | 1.70% | 568,381 |
| Mar 2, 2026 | 8.62 | 8.88 | 8.59 | 8.83 | 8.83 | 1.49% | 214,527 |
| Feb 27, 2026 | 8.77 | 8.83 | 8.61 | 8.70 | 8.70 | -0.80% | 392,543 |
| Feb 26, 2026 | 8.90 | 9.02 | 8.56 | 8.77 | 8.77 | -1.79% | 524,363 |
| Feb 25, 2026 | 8.62 | 8.97 | 8.61 | 8.93 | 8.93 | 2.17% | 591,599 |
| Feb 24, 2026 | 8.61 | 8.81 | 8.58 | 8.74 | 8.74 | 1.98% | 355,854 |
| Feb 23, 2026 | 8.60 | 8.77 | 8.44 | 8.57 | 8.57 | -0.46% | 532,339 |
| Feb 20, 2026 | 8.36 | 8.64 | 8.33 | 8.61 | 8.61 | 2.99% | 908,860 |