Cross Country Healthcare ... (CCRN)
NASDAQ: CCRN
· Real-Time Price · USD
13.24
0.23 (1.77%)
At close: Aug 15, 2025, 12:51 PM
CCRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.86 | 13.25 | 12.84 | 13.01 | 13.01 | -0.76% | 226,741 |
| Aug 13, 2025 | 12.76 | 13.21 | 12.71 | 13.11 | 13.11 | 2.74% | 234,300 |
| Aug 12, 2025 | 12.74 | 13.00 | 12.68 | 12.76 | 12.76 | 0.71% | 222,019 |
| Aug 11, 2025 | 12.62 | 12.92 | 12.45 | 12.67 | 12.67 | -0.39% | 242,000 |
| Aug 8, 2025 | 12.51 | 12.76 | 12.26 | 12.72 | 12.72 | 1.52% | 264,126 |
| Aug 7, 2025 | 12.75 | 12.94 | 12.01 | 12.53 | 12.53 | -4.35% | 403,600 |
| Aug 6, 2025 | 12.75 | 13.17 | 12.62 | 13.10 | 13.10 | 2.02% | 258,549 |
| Aug 5, 2025 | 12.83 | 13.03 | 12.70 | 12.84 | 12.84 | -0.23% | 269,700 |
| Aug 4, 2025 | 13.04 | 13.34 | 12.79 | 12.87 | 12.87 | -1.30% | 227,200 |
| Aug 1, 2025 | 13.32 | 13.51 | 12.85 | 13.04 | 13.04 | -3.05% | 293,002 |
| Jul 31, 2025 | 13.03 | 13.67 | 13.03 | 13.45 | 13.45 | 2.44% | 286,700 |
| Jul 30, 2025 | 13.77 | 13.77 | 12.85 | 13.13 | 13.13 | -4.86% | 384,200 |
| Jul 29, 2025 | 13.89 | 13.97 | 13.67 | 13.80 | 13.80 | -0.07% | 250,200 |
| Jul 28, 2025 | 13.61 | 13.96 | 13.60 | 13.81 | 13.81 | 1.54% | 279,900 |
| Jul 25, 2025 | 13.57 | 14.03 | 13.57 | 13.60 | 13.60 | 0.07% | 346,908 |
| Jul 24, 2025 | 13.56 | 13.61 | 13.39 | 13.59 | 13.59 | 0.00% | 248,442 |
| Jul 23, 2025 | 13.40 | 13.65 | 13.20 | 13.59 | 13.59 | 1.65% | 313,600 |
| Jul 22, 2025 | 13.38 | 13.55 | 13.25 | 13.37 | 13.37 | 0.07% | 244,130 |
| Jul 21, 2025 | 12.78 | 13.39 | 12.73 | 13.36 | 13.36 | 4.54% | 286,300 |
| Jul 18, 2025 | 12.59 | 12.83 | 12.42 | 12.78 | 12.78 | 1.83% | 307,945 |