CCRN

Cross Country Healthcare, Inc. Historical Stock Prices

$9.31
*  
0.07
0.76%
Get CCRN Alerts
*Delayed - data as of Oct. 21, 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.29  9.40  9.09  9.31 115,295
10/21/2014 9.29 9.4 9.09 9.31 115,295
10/20/2014 9.37 9.54 9.12 9.24 128,400
10/17/2014 9.71 9.77 9.29 9.46 127,364
10/16/2014 9.31 9.67 9.03 9.55 233,651
10/15/2014 9.01 9.52 8.88 9.49 138,752
10/14/2014 9.07 9.23 8.93 9.14 205,548
10/13/2014 8.9 9.16 8.88 8.94 172,269
10/10/2014 9.08 9.24 8.91 8.93 145,705
10/09/2014 9.46 9.48 9.11 9.15 119,764
10/08/2014 9.05 9.54 8.95 9.42 331,863
10/07/2014 9.34 9.34 9 9.07 135,802
10/06/2014 9.6 9.64 9.31 9.48 96,062
10/03/2014 9.54 9.7379 9.4 9.6 238,217
10/02/2014 8.95 9.39 8.8 9.37 234,354
10/01/2014 9.39 9.58 8.92 8.96 255,397
09/30/2014 9.51 9.99 9.26 9.29 367,992
09/29/2014 8.93 9.69 8.865 9.47 297,646
09/26/2014 8.45 9.24 8.428 9.02 427,067
09/25/2014 8.11 8.27 7.88 8 131,264
09/24/2014 8.08 8.32 7.86 8.14 122,361
09/23/2014 8.14 8.55 7.98 8.08 144,998
09/22/2014 8.34 8.36 7.93 8.2 158,160
09/19/2014 8.72 8.75 8.38 8.44 410,957
09/18/2014 8.43 8.66 8.28 8.64 169,157
09/17/2014 8.7 8.72 8.38 8.41 81,488
09/16/2014 8.67 8.84 8.45 8.67 169,230
09/15/2014 8.67 8.74 8.365 8.67 142,685
09/12/2014 8.92 9 8.62 8.64 95,997
09/11/2014 8.84 9 8.78 8.95 150,859
09/10/2014 8.72 9.05 8.61 8.83 158,236
09/09/2014 8.89 8.89 8.59 8.74 153,882
09/08/2014 8.64 8.9025 8.64 8.89 165,912
09/05/2014 8.07 8.65 7.95 8.61 193,463
09/04/2014 8.19 8.24 8.004 8.12 56,947
09/03/2014 8.25 8.35 8.024 8.15 175,374
09/02/2014 8.03 8.23 7.92 8.22 119,375
08/29/2014 8.01 8.04 7.8801 7.98 73,708
08/28/2014 8.12 8.13 7.45 8 66,154
08/27/2014 6.79 8.26 6.73 8.19 79,030
08/26/2014 8.08 8.23 8.038 8.2 83,813
08/25/2014 8.22 8.25 8.05 8.09 88,823
08/22/2014 8.05 8.22 7.95 8.16 100,720
08/21/2014 8.11 8.17 7.94 8.05 143,085
08/20/2014 8.2 8.295 7.87 8.14 134,300
08/19/2014 8.05 8.31 7.63 8.24 200,323
08/18/2014 8.12 8.18 7.95 8.02 94,546
08/15/2014 8.11 8.27 7.9 8 221,359
08/14/2014 8.05 8.08 7.9 8.03 107,995
08/13/2014 7.68 8.08 7.55 8.03 195,265
08/12/2014 7.7 7.86 7.52 7.62 209,857
08/11/2014 7.45 7.68 7.23 7.68 197,074
08/08/2014 7.28 7.38 7.2 7.26 191,681
08/07/2014 7.4 7.47 7 7.29 345,116
08/06/2014 7.14 7.45 7.085 7.38 168,425
08/05/2014 7.11 7.17 7 7.16 92,588
08/04/2014 7.28 7.29 7.01 7.13 120,502
08/01/2014 7.21 7.31 6.99 7.27 191,790
07/31/2014 7.28 7.33 7.13 7.19 254,431
07/30/2014 7.4 7.5 7.26 7.38 122,727
07/29/2014 7.15 7.4 7.13 7.35 201,336
07/28/2014 6.87 7.16 6.753 7.12 255,035
07/25/2014 6.74 6.91 6.68 6.86 173,235
07/24/2014 6.49 6.79 6.39 6.73 149,815
07/23/2014 6.51 6.676 6.49 6.51 123,185
07/22/2014 6.44 6.66 6.4 6.52 48,969
07/21/2014 6.38 6.552 6.276 6.42 76,757
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?