Cross Country Healthcare ... (CCRN)
NASDAQ: CCRN
· Real-Time Price · USD
13.17
0.04 (0.30%)
At close: Oct 03, 2025, 3:59 PM
13.17
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CCRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.10 | 13.39 | 12.93 | 13.17 | 13.17 | 0.30% | 255,098 |
| Oct 2, 2025 | 13.71 | 13.71 | 13.07 | 13.13 | 13.13 | -4.65% | 174,718 |
| Oct 1, 2025 | 14.05 | 14.14 | 13.63 | 13.77 | 13.77 | -3.03% | 403,509 |
| Sep 30, 2025 | 13.76 | 14.37 | 13.51 | 14.20 | 14.20 | 3.20% | 548,400 |
| Sep 29, 2025 | 14.30 | 14.33 | 13.55 | 13.76 | 13.76 | -3.30% | 294,312 |
| Sep 26, 2025 | 13.14 | 14.99 | 13.14 | 14.23 | 14.23 | 8.21% | 970,000 |
| Sep 25, 2025 | 13.20 | 13.47 | 13.05 | 13.15 | 13.15 | -0.60% | 197,700 |
| Sep 24, 2025 | 13.19 | 13.86 | 13.02 | 13.23 | 13.23 | 0.76% | 304,807 |
| Sep 23, 2025 | 13.35 | 13.56 | 13.11 | 13.13 | 13.13 | -1.80% | 221,546 |
| Sep 22, 2025 | 13.51 | 13.69 | 13.14 | 13.37 | 13.37 | -1.26% | 267,620 |
| Sep 19, 2025 | 13.64 | 13.73 | 13.46 | 13.54 | 13.54 | -0.88% | 690,300 |
| Sep 18, 2025 | 13.14 | 14.26 | 13.00 | 13.66 | 13.66 | 4.12% | 566,428 |
| Sep 17, 2025 | 12.96 | 13.37 | 12.96 | 13.12 | 13.12 | 1.86% | 291,500 |
| Sep 16, 2025 | 13.18 | 13.18 | 12.67 | 12.88 | 12.88 | -2.13% | 344,540 |
| Sep 15, 2025 | 12.50 | 13.18 | 12.40 | 13.16 | 13.16 | 4.86% | 343,736 |
| Sep 12, 2025 | 12.61 | 12.69 | 12.18 | 12.55 | 12.55 | -0.87% | 532,012 |
| Sep 11, 2025 | 13.71 | 13.71 | 11.09 | 12.66 | 12.66 | -8.79% | 1,064,600 |
| Sep 10, 2025 | 14.02 | 14.10 | 13.77 | 13.88 | 13.88 | -1.14% | 193,400 |
| Sep 9, 2025 | 14.06 | 14.19 | 13.91 | 14.04 | 14.04 | -0.07% | 296,921 |
| Sep 8, 2025 | 14.16 | 14.30 | 13.65 | 14.05 | 14.05 | -0.35% | 199,449 |
Page 1 of 136