New Zealand markets closed

Cross Country Healthcare, Inc. (CCRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.50+0.37 (+2.16%)
At close: 04:00PM EDT
17.50 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202417.0617.5217.0617.5017.50167,641
18 Apr 202416.8917.1916.7617.1317.13335,300
17 Apr 202417.3917.6916.8816.8816.88287,300
16 Apr 202417.7017.7317.0217.2117.21188,600
15 Apr 202417.5717.7617.3017.7417.74231,000
12 Apr 202417.3417.6417.3317.5617.56186,900
11 Apr 202417.6817.7117.3717.5017.50210,700
10 Apr 202417.9217.9517.4317.6817.68176,700
09 Apr 202418.2818.4618.1218.2618.26159,300
08 Apr 202417.9618.4717.8218.1718.17179,700
05 Apr 202417.8618.2217.6817.8017.80139,500
04 Apr 202418.0818.1117.7617.8217.82210,100
03 Apr 202417.8118.0917.4317.8917.89243,400
02 Apr 202418.2718.2717.5417.8817.88367,600
01 Apr 202418.9119.1418.3218.4418.44331,400
28 Mar 202418.5018.7418.1618.7218.72293,000
27 Mar 202418.5618.6218.1818.4318.43274,000
26 Mar 202418.3418.5118.0418.4318.43243,200
25 Mar 202418.4818.5718.0118.3218.32168,500
22 Mar 202418.8119.0218.2618.4618.46193,400
21 Mar 202418.9418.9618.4918.7918.79414,100
20 Mar 202419.0119.1818.1218.8818.88336,900
19 Mar 202417.7519.2517.7519.0619.06494,200
18 Mar 202417.0617.9516.8217.9017.90506,700
15 Mar 202416.7717.1916.7717.1317.132,081,200
14 Mar 202417.5517.5916.8516.8616.86310,400
13 Mar 202418.2618.4217.3317.5217.52345,400
12 Mar 202418.6118.7018.2918.3918.39202,400
11 Mar 202418.8618.9818.2918.6418.64269,300
08 Mar 202418.8819.1118.6918.9318.93359,800
07 Mar 202418.1118.8817.9718.6418.64516,500
06 Mar 202417.9618.1917.4018.1818.18365,200
05 Mar 202418.4718.4717.7717.7717.77307,900
04 Mar 202418.5018.9417.9218.5518.55345,700
01 Mar 202418.2118.4417.8018.4218.42339,400
29 Feb 202418.8419.0018.2118.2718.27627,300
28 Feb 202418.2119.1418.1418.7018.70579,400
27 Feb 202417.4918.3617.4418.2518.25654,600
26 Feb 202417.1317.6316.8417.4117.41454,700
23 Feb 202416.7717.1816.3617.0017.00602,400
22 Feb 202416.2717.9415.8116.9916.99755,400
21 Feb 202417.4817.5016.6917.0217.02723,600
20 Feb 202417.4117.6317.1317.4717.47742,300
16 Feb 202420.4020.4017.4817.5517.551,812,700
15 Feb 202420.4021.4120.2621.2521.25578,500
14 Feb 202420.1520.4419.7620.3220.32398,200
13 Feb 202420.1320.6119.6119.8819.88462,100
12 Feb 202420.1220.9720.1220.5820.58642,700
09 Feb 202420.2220.2219.7820.0320.03315,200
08 Feb 202419.8220.3519.6820.2720.27439,900
07 Feb 202420.4920.5119.8719.9219.92286,100
06 Feb 202420.0820.7520.0820.3820.38362,900
05 Feb 202421.7421.7420.1420.1420.14635,900
02 Feb 202422.1422.1421.2321.8121.811,585,400
01 Feb 202421.4021.8520.9521.7521.752,270,400
31 Jan 202421.6521.9621.2421.2521.25822,100
30 Jan 202422.0022.2621.5521.5621.561,188,000
29 Jan 202421.8622.2021.3922.0022.001,022,400
26 Jan 202422.2522.3721.7921.8921.89338,300
25 Jan 202422.8623.1521.9922.0122.01449,200
24 Jan 202422.5922.7421.8622.4822.48256,400
23 Jan 202422.9423.1222.0022.2122.21274,200
22 Jan 202422.0722.9222.0722.7822.78283,900
19 Jan 202421.6822.0321.0122.0222.02260,100
18 Jan 202421.7822.0421.3921.6521.65252,500
17 Jan 202421.6321.8021.3521.6721.67242,900
16 Jan 202422.4122.5021.8821.9121.91324,900
12 Jan 202422.9323.0622.3922.4622.46407,300
11 Jan 202423.5223.6322.5422.8822.88320,200
10 Jan 202422.7823.6422.7823.5223.52256,500
09 Jan 202422.4022.9122.1922.9122.91205,200
08 Jan 202422.6922.8522.2622.5022.50274,500
05 Jan 202422.3822.8822.2422.7322.73206,100
04 Jan 202422.8823.1122.4222.4822.48186,100
03 Jan 202423.3823.4322.6922.7522.75285,500
02 Jan 202422.6423.5222.6423.3223.32292,000
29 Dec 202322.4222.8922.4122.6422.64186,800
28 Dec 202323.0423.1322.3822.6722.67142,800
27 Dec 202322.7723.2222.7723.0123.01179,600
26 Dec 202322.5922.8222.4922.7822.78144,300
22 Dec 202322.3422.7422.2522.6122.61159,100
21 Dec 202322.0722.6721.7222.2022.20248,100
20 Dec 202322.0522.7921.7421.9921.99419,000
19 Dec 202320.9622.2920.9622.0622.06445,100
18 Dec 202321.2321.4420.6520.9120.91293,300
15 Dec 202322.0522.0520.8620.9620.962,303,700
14 Dec 202321.5722.0921.4321.7521.75506,100
13 Dec 202320.6821.3920.2321.3921.39360,900
12 Dec 202320.7520.8120.2020.6420.64345,300
11 Dec 202320.5620.7820.2320.7720.77254,600
08 Dec 202320.7720.9619.8620.4720.47271,800
07 Dec 202320.1920.9019.7920.8920.89306,400
06 Dec 202320.9021.5020.1720.2820.28347,900
05 Dec 202321.8622.0420.6721.0121.01411,800
04 Dec 202320.6822.1120.6822.0522.05363,200
01 Dec 202320.3120.9820.3120.6820.68444,300
30 Nov 202320.3620.3619.5520.2720.27383,500
29 Nov 202320.8920.9920.2420.4120.41313,200
28 Nov 202320.7920.9520.5520.7220.72222,700
27 Nov 202320.9621.1620.5520.7320.73211,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...