CCRN

Cross Country Healthcare, Inc. Historical Stock Prices

$6.55
*  
0.13
2.02%
Get CCRN Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CCRN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.42  6.56  6.41  6.55 162,258
07/09/2014 6.42 6.56 6.41 6.55 162,258
07/08/2014 6.58 6.58 6.32 6.42 140,172
07/07/2014 6.74 6.81 6.58 6.61 121,378
07/03/2014 6.68 6.82 6.548 6.8 74,422
07/02/2014 6.51 6.71 6.458 6.67 142,378
07/01/2014 6.52 6.78 6.472 6.53 317,709
06/30/2014 6.62 6.62 6.4 6.52 189,323
06/27/2014 6.64 6.73 6.49 6.61 587,476
06/26/2014 6.95 6.95 6.58 6.68 155,483
06/25/2014 6.46 6.93 6.46 6.91 257,596
06/24/2014 6.36 6.61 6.35 6.545 385,238
06/23/2014 6.49 6.51 6.36 6.4 451,937
06/20/2014 6.5 6.73 6.445 6.51 550,171
06/19/2014 6.61 6.61 6.42 6.5 161,411
06/18/2014 6.63 6.72 6.41 6.56 143,300
06/17/2014 6.83 6.86 6.57 6.65 277,251
06/16/2014 6.46 6.89 6.41 6.86 200,731
06/13/2014 6.69 6.9 6.43 6.5 180,985
06/12/2014 6.43 6.68 6.4 6.63 355,520
06/11/2014 6.65 6.73 6.43 6.47 223,384
06/10/2014 6.72 6.76 6.535 6.68 276,811
06/09/2014 6.72 6.99 6.62 6.77 402,866
06/06/2014 6.88 6.88 6.65 6.75 386,550
06/05/2014 6.42 6.84 6.33 6.74 456,926
06/04/2014 6.15 6.44 6.09 6.38 315,264
06/03/2014 5.75 6.19 5.75 6.16 309,299
06/02/2014 5.76 5.848 5.6 5.67 197,784
05/30/2014 5.9 5.9 5.68 5.77 266,912
05/29/2014 5.84 5.95 5.691 5.87 215,120
05/28/2014 6.14 6.22 5.81 5.84 259,473
05/27/2014 5.63 6.32 5.524 6.19 404,679
05/23/2014 5.56 5.63 5.46 5.6 93,992
05/22/2014 5.38 5.65 5.34 5.55 188,331
05/21/2014 5.5 5.584 5.36 5.39 206,520
05/20/2014 5.6 5.6 5.34 5.46 219,285
05/19/2014 5.44 5.59 5.37 5.57 265,998
05/16/2014 5.55 5.55 5.26 5.43 186,171
05/15/2014 5.8 5.8 5.55 5.57 209,918
05/14/2014 5.97 5.97 5.75 5.85 293,906
05/13/2014 6.02 6.03 5.81 5.95 228,941
05/12/2014 5.69 6.1 5.69 6.05 240,094
05/09/2014 5.43 5.74 5.42 5.7 231,437
05/08/2014 5.65 6.02 5.39 5.47 606,840
05/07/2014 6.36 6.485 5.99 6 491,173
05/06/2014 6.61 6.61 6.35 6.38 233,620
05/05/2014 6.86 6.89 6.61 6.65 146,316
05/02/2014 7.03 7.13 6.84 6.91 286,494
05/01/2014 7.08 7.32 6.86 7.03 355,954
04/30/2014 7 7.11 6.95 7.09 167,642
04/29/2014 7.06 7.1398 6.98 7.01 132,431
04/28/2014 7.04 7.22 6.97 7.01 244,054
04/25/2014 7.01 7.142 6.86 7.04 240,636
04/24/2014 7.11 7.13 6.95 7.02 222,075
04/23/2014 7.19 7.288 7 7.09 142,281
04/22/2014 7.15 7.3 7.09 7.18 165,955
04/21/2014 7.05 7.18 7 7.16 114,020
04/17/2014 6.83 7.21 6.79 7.07 217,120
04/16/2014 6.85 7 6.76 6.88 187,792
04/15/2014 6.92 7.05 6.61 6.79 222,035
04/14/2014 7.09 7.2014 6.77 6.9 236,008
04/11/2014 7.21 7.27 6.98 7.02 190,109
04/10/2014 7.59 7.59 7.14 7.29 261,080
04/09/2014 7.54 7.57 7.352 7.56 177,650
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?