Cross Country Healthcare ... (CCRN)
NASDAQ: CCRN
· Real-Time Price · USD
14.10
0.50 (3.68%)
At close: Sep 05, 2025, 3:59 PM
14.23
0.92%
After-hours: Sep 05, 2025, 07:01 PM EDT
CCRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.75 | 14.17 | 13.73 | 14.10 | 14.10 | 3.68% | 775,901 |
| Sep 4, 2025 | 13.00 | 13.93 | 12.54 | 13.60 | 13.60 | 6.17% | 940,900 |
| Sep 3, 2025 | 13.09 | 13.26 | 12.68 | 12.81 | 12.81 | -3.61% | 229,723 |
| Sep 2, 2025 | 13.34 | 13.50 | 13.20 | 13.29 | 13.29 | -0.67% | 316,832 |
| Aug 29, 2025 | 13.39 | 13.58 | 13.23 | 13.38 | 13.38 | 0.07% | 201,443 |
| Aug 28, 2025 | 13.24 | 13.51 | 13.24 | 13.37 | 13.37 | 1.29% | 127,000 |
| Aug 27, 2025 | 13.22 | 13.34 | 13.06 | 13.20 | 13.20 | -0.23% | 131,820 |
| Aug 26, 2025 | 13.75 | 13.88 | 13.15 | 13.23 | 13.23 | -4.06% | 806,300 |
| Aug 25, 2025 | 14.16 | 14.22 | 13.76 | 13.79 | 13.79 | -2.54% | 118,200 |
| Aug 22, 2025 | 13.64 | 14.23 | 13.63 | 14.15 | 14.15 | 4.12% | 240,427 |
| Aug 21, 2025 | 13.68 | 13.83 | 13.55 | 13.59 | 13.59 | -1.16% | 179,900 |
| Aug 20, 2025 | 13.75 | 14.00 | 13.66 | 13.75 | 13.75 | 0.15% | 145,300 |
| Aug 19, 2025 | 13.57 | 13.87 | 13.52 | 13.73 | 13.73 | 1.25% | 192,600 |
| Aug 18, 2025 | 13.39 | 13.73 | 13.39 | 13.56 | 13.56 | 1.42% | 217,414 |
| Aug 15, 2025 | 13.05 | 13.48 | 13.00 | 13.37 | 13.37 | 2.77% | 358,600 |
| 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 |