Cross Country Healthcare ... (CCRN)
14.98
0.04 (0.27%)
At close: Mar 24, 2025, 3:11 PM
CCRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 14.70 | 15.01 | 14.70 | 14.94 | 0.14 | 0.95% | 980,489 |
| Mar 20, 2025 | 14.94 | 15.03 | 14.80 | 14.80 | -0.14 | -0.94% | 208,700 |
| Mar 19, 2025 | 14.86 | 15.03 | 14.78 | 14.94 | 0.05 | 0.34% | 381,300 |
| Mar 18, 2025 | 15.24 | 15.31 | 14.89 | 14.89 | -0.43 | -2.81% | 486,016 |
| Mar 17, 2025 | 15.60 | 15.68 | 15.31 | 15.32 | -0.26 | -1.67% | 396,400 |
| Mar 14, 2025 | 15.78 | 15.80 | 15.56 | 15.58 | -0.18 | -1.14% | 243,300 |
| Mar 13, 2025 | 15.84 | 15.85 | 15.72 | 15.76 | -0.13 | -0.82% | 216,600 |
| Mar 12, 2025 | 15.93 | 16.18 | 15.77 | 15.89 | 0.04 | 0.25% | 254,100 |
| Mar 11, 2025 | 15.79 | 15.99 | 15.76 | 15.85 | 0.00 | 0.00% | 225,400 |
| Mar 10, 2025 | 15.77 | 16.04 | 15.77 | 15.85 | -0.08 | -0.50% | 435,841 |
| Mar 7, 2025 | 15.76 | 15.96 | 15.70 | 15.93 | 0.13 | 0.82% | 481,900 |
| Mar 6, 2025 | 16.81 | 16.84 | 15.56 | 15.80 | -1.06 | -6.29% | 3,095,500 |
| Mar 5, 2025 | 17.00 | 17.02 | 16.86 | 16.86 | -0.11 | -0.65% | 324,402 |
| Mar 4, 2025 | 17.04 | 17.15 | 16.95 | 16.97 | -0.11 | -0.64% | 585,700 |
| Mar 3, 2025 | 17.20 | 17.20 | 17.02 | 17.08 | -0.08 | -0.47% | 380,200 |
| Feb 28, 2025 | 17.23 | 17.30 | 17.12 | 17.16 | -0.11 | -0.64% | 524,300 |
| Feb 27, 2025 | 17.29 | 17.29 | 17.25 | 17.27 | -0.02 | -0.12% | 376,900 |
| Feb 26, 2025 | 17.19 | 17.30 | 17.08 | 17.29 | 0.05 | 0.29% | 699,345 |
| Feb 25, 2025 | 17.23 | 17.27 | 17.18 | 17.24 | 0.12 | 0.70% | 458,949 |
| Feb 24, 2025 | 17.41 | 17.51 | 17.02 | 17.12 | -0.98 | -5.41% | 1,731,900 |
| Feb 21, 2025 | 18.09 | 18.10 | 18.03 | 18.10 | 0.05 | 0.28% | 566,700 |
| Feb 20, 2025 | 18.02 | 18.15 | 18.02 | 18.05 | 0.00 | 0.00% | 337,842 |
| Feb 19, 2025 | 18.05 | 18.08 | 17.98 | 18.05 | -0.02 | -0.11% | 659,312 |
| Feb 18, 2025 | 18.11 | 18.11 | 18.04 | 18.07 | -0.08 | -0.44% | 511,520 |
| Feb 14, 2025 | 18.24 | 18.24 | 18.13 | 18.15 | -0.06 | -0.33% | 252,421 |
| Feb 13, 2025 | 18.28 | 18.28 | 18.18 | 18.21 | -0.03 | -0.16% | 353,900 |
| Feb 12, 2025 | 18.22 | 18.26 | 18.22 | 18.24 | 0.00 | 0.00% | 192,243 |
| Feb 11, 2025 | 18.20 | 18.25 | 18.20 | 18.24 | 0.04 | 0.22% | 236,800 |
| Feb 10, 2025 | 18.19 | 18.21 | 18.19 | 18.20 | 0.02 | 0.11% | 252,500 |
| Feb 7, 2025 | 18.20 | 18.22 | 18.17 | 18.18 | -0.02 | -0.11% | 347,210 |
| Feb 6, 2025 | 18.21 | 18.23 | 18.19 | 18.20 | -0.02 | -0.11% | 227,700 |
| Feb 5, 2025 | 18.22 | 18.23 | 18.20 | 18.22 | 0.04 | 0.22% | 325,300 |
| Feb 4, 2025 | 18.20 | 18.21 | 18.18 | 18.18 | -0.02 | -0.11% | 547,500 |
| Feb 3, 2025 | 18.20 | 18.23 | 18.19 | 18.20 | -0.02 | -0.11% | 235,800 |
| Jan 31, 2025 | 18.25 | 18.25 | 18.22 | 18.22 | -0.02 | -0.11% | 194,704 |
| Jan 30, 2025 | 18.24 | 18.26 | 18.21 | 18.24 | 0.01 | 0.05% | 361,624 |
| Jan 29, 2025 | 18.22 | 18.24 | 18.21 | 18.23 | 0.01 | 0.05% | 153,800 |
| Jan 28, 2025 | 18.21 | 18.22 | 18.20 | 18.22 | 0.02 | 0.11% | 262,600 |
| Jan 27, 2025 | 18.20 | 18.23 | 18.17 | 18.20 | 0.00 | 0.00% | 333,500 |
| Jan 24, 2025 | 18.30 | 18.30 | 18.19 | 18.20 | -0.05 | -0.27% | 419,506 |
| Jan 23, 2025 | 18.20 | 18.30 | 18.18 | 18.25 | 0.06 | 0.33% | 609,118 |
| Jan 22, 2025 | 18.19 | 18.22 | 18.18 | 18.19 | -0.02 | -0.11% | 216,226 |
| Jan 21, 2025 | 18.21 | 18.24 | 18.16 | 18.21 | 0.03 | 0.17% | 301,000 |
| Jan 17, 2025 | 18.16 | 18.19 | 18.11 | 18.18 | 0.06 | 0.33% | 654,300 |
| Jan 16, 2025 | 18.15 | 18.17 | 18.11 | 18.12 | 0.00 | 0.00% | 390,500 |
| Jan 15, 2025 | 18.19 | 18.21 | 18.10 | 18.12 | -0.04 | -0.22% | 670,900 |
| Jan 14, 2025 | 18.20 | 18.21 | 18.16 | 18.16 | -0.03 | -0.16% | 778,341 |
| Jan 13, 2025 | 18.17 | 18.22 | 18.15 | 18.19 | -0.01 | -0.05% | 283,800 |
| Jan 10, 2025 | 18.21 | 18.24 | 18.16 | 18.20 | -0.04 | -0.22% | 458,300 |
| Jan 8, 2025 | 18.27 | 18.29 | 18.20 | 18.24 | 0.02 | 0.11% | 729,022 |