Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
13.05
0.00 (0.00%)
May 22, 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 22, 2026 | 13.06 | 13.08 | 13.02 | 13.05 | 13.05 | - | 730,090 |
| May 21, 2026 | 13.11 | 13.14 | 13.05 | 13.05 | 13.05 | -0.46% | 4,049,102 |
| 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 |
| 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 |