Cross Country Healthcare ...
18.16
0.00 (0.00%)
At close: Jan 15, 2025, 9:54 AM

CCRN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 18.20 18.21 18.16 18.16 -0.03 -0.16% 773,007
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
Jan 7, 2025 18.24 18.29 18.17 18.22 -0.01 -0.05% 529,300
Jan 6, 2025 18.15 18.30 18.15 18.23 0.02 0.11% 887,000
Jan 3, 2025 18.18 18.27 18.14 18.21 0.04 0.22% 386,813
Jan 2, 2025 18.18 18.18 18.00 18.17 0.01 0.06% 847,308
Dec 31, 2024 18.09 18.18 18.08 18.16 0.10 0.55% 252,100
Dec 30, 2024 17.95 18.08 17.95 18.06 0.06 0.33% 568,300
Dec 27, 2024 17.98 18.01 17.94 18.00 0.00 0.00% 265,130
Dec 26, 2024 17.91 18.00 17.90 18.00 0.03 0.17% 239,416
Dec 24, 2024 17.94 17.98 17.88 17.97 0.07 0.39% 97,710
Dec 23, 2024 17.91 17.93 17.82 17.90 -0.01 -0.06% 376,500
Dec 20, 2024 17.92 17.97 17.81 17.91 -0.01 -0.06% 1,011,100
Dec 19, 2024 17.90 17.95 17.89 17.92 0.03 0.17% 449,718
Dec 18, 2024 17.90 17.95 17.89 17.89 -0.01 -0.06% 882,800
Dec 17, 2024 17.91 17.97 17.88 17.90 -0.03 -0.17% 508,622
Dec 16, 2024 18.01 18.07 17.85 17.93 -0.13 -0.72% 1,624,900
Dec 13, 2024 18.06 18.10 18.04 18.06 0.00 0.00% 880,703
Dec 12, 2024 18.07 18.11 18.05 18.06 0.02 0.11% 662,900
Dec 11, 2024 18.09 18.11 18.04 18.04 -0.03 -0.17% 1,277,832
Dec 10, 2024 18.06 18.08 18.03 18.07 0.01 0.06% 1,306,200
Dec 9, 2024 18.10 18.15 18.04 18.06 -0.02 -0.11% 1,350,700
Dec 6, 2024 18.14 18.18 18.06 18.08 0.01 0.06% 1,362,526
Dec 5, 2024 18.15 18.19 18.06 18.07 -0.09 -0.50% 4,900,101
Dec 4, 2024 18.15 18.33 17.96 18.16 7.00 62.72% 10,688,922
Dec 3, 2024 11.44 11.50 11.07 11.16 -0.36 -3.12% 339,338
Dec 2, 2024 10.67 11.59 10.63 11.52 0.76 7.06% 507,006
Nov 29, 2024 10.77 10.84 10.54 10.76 -0.04 -0.37% 200,100
Nov 27, 2024 10.71 11.24 10.67 10.80 0.14 1.31% 329,200
Nov 26, 2024 10.83 10.83 10.40 10.66 -0.21 -1.93% 334,515
Nov 25, 2024 10.45 11.07 10.37 10.87 0.53 5.13% 539,122
Nov 22, 2024 10.49 10.49 10.24 10.34 -0.04 -0.39% 296,700
Nov 21, 2024 10.29 10.39 10.00 10.38 0.17 1.67% 252,700
Nov 20, 2024 10.38 10.46 10.02 10.21 -0.16 -1.54% 395,626
Nov 19, 2024 10.23 10.39 10.11 10.37 0.03 0.29% 576,825
Nov 18, 2024 9.81 10.59 9.67 10.34 0.53 5.40% 858,900
Nov 15, 2024 10.15 10.21 9.78 9.81 -0.20 -2.00% 482,600
Nov 14, 2024 10.12 10.38 9.58 10.01 -0.09 -0.89% 748,600
Nov 13, 2024 11.01 11.01 10.04 10.10 -0.93 -8.43% 634,900
Nov 12, 2024 10.64 11.03 10.44 11.03 0.28 2.60% 792,200
Nov 11, 2024 10.41 10.81 10.19 10.75 0.39 3.76% 872,046
Nov 8, 2024 12.19 12.19 10.35 10.36 -1.91 -15.57% 1,046,631
Nov 7, 2024 12.18 12.42 11.75 12.27 0.12 0.99% 762,612
Nov 6, 2024 12.29 12.66 11.94 12.15 0.70 6.11% 1,064,000
Nov 5, 2024 11.21 11.62 11.18 11.45 0.23 2.05% 706,700
Nov 4, 2024 11.30 11.42 11.02 11.22 -0.11 -0.97% 623,800
Nov 1, 2024 11.40 11.66 11.24 11.33 -0.08 -0.70% 462,400
Oct 31, 2024 11.70 11.77 11.40 11.41 -0.29 -2.48% 321,700

Create Price Alert on CCRN

Your price alert will notify you when the stock price is above 18.16.

Add to Watchlist