CCRN

Cross Country Healthcare, Inc. Historical Stock Prices

$13.34
*  
0.68
5.37%
Get CCRN Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.66  13.46  12.66  13.34 311,152
12/24/2014 12.66 13.46 12.66 13.34 311,152
12/23/2014 12.26 12.69 12.11 12.66 210,270
12/22/2014 11.15 12.36 11.13 12.27 311,898
12/19/2014 11.25 11.48 11.09 11.15 919,598
12/18/2014 11.35 11.42 11.05 11.34 220,103
12/17/2014 10.79 11.48 10.64 11.1 351,732
12/16/2014 10.63 11.1 10.5001 10.78 276,186
12/15/2014 12.3 12.68 10.67 10.69 171,902
12/12/2014 11.07 11.4 11.04 11.05 154,336
12/11/2014 11.42 11.49 11.15 11.17 306,281
12/10/2014 10.85 11.68 10.68 11.22 585,139
12/09/2014 10.29 10.96 10.11 10.88 148,568
12/08/2014 10.25 10.64 10 10.45 295,496
12/05/2014 10.2 10.46 10.12 10.27 206,693
12/04/2014 10.17 10.34 10.03 10.2 133,466
12/03/2014 10.56 10.56 10.17 10.21 129,862
12/02/2014 10.31 10.64 9.978 10.49 109,055
12/01/2014 10.68 10.84 10.21 10.23 121,561
11/28/2014 10.3 10.96 10.256 10.67 188,511
11/26/2014 9.86 10.3 9.86 10.27 91,011
11/25/2014 10.14 10.17 9.88 9.94 78,407
11/24/2014 9.94 10.24 9.88 10.09 91,794
11/21/2014 10.2 10.38 9.89 9.95 138,325
11/20/2014 9.69 10.1 9.53 10.07 107,893
11/19/2014 10.15 10.15 9.618 9.7 107,719
11/18/2014 9.56 10.18 9.36 10.15 188,858
11/17/2014 9.87 9.87 9.45 9.49 123,879
11/14/2014 9.9 9.97 9.55 9.86 101,902
11/13/2014 10.2 10.2 9.76 9.86 117,226
11/12/2014 9.91 10.2 9.91 10.17 114,770
11/11/2014 10.16 10.525 9.97 10 187,882
11/10/2014 9.81 10.19 9.57 10.14 506,774
11/07/2014 9.65 9.78 9.4525 9.77 117,455
11/06/2014 10 10.15 9.25 9.62 160,612
11/05/2014 9.71 9.9599 9.55 9.59 139,407
11/04/2014 9.54 9.71 9.52 9.67 87,126
11/03/2014 9.81 9.81 9.42 9.63 141,228
10/31/2014 9.87 9.969 9.55 9.67 313,410
10/30/2014 9.64 9.71 9.5 9.61 132,757
10/29/2014 9.38 9.63 9.3 9.63 191,498
10/28/2014 9.1 9.41 9.0101 9.4 121,199
10/27/2014 9.05 9.08 8.93 9.01 133,230
10/24/2014 9.24 9.24 9.09 9.12 72,291
10/23/2014 9.16 9.48 9.11 9.21 121,666
10/22/2014 9.32 9.36 9 9.07 94,668
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
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?