Cross Country Healthcare, Inc. Common Stock $0.0001 Par Value Historical Stock Prices

CCRN 
$12.46
*  
0.13
1.03%
Get CCRN Alerts
*Delayed - data as of Apr. 29, 2016 14:55 ET  -  Find a broker to begin trading CCRN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CCRN Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:55 12.60 13.035 12.28 12.46 107,037
04/28/2016 12.84 13.05 12.49 12.59 172,156
04/27/2016 12.78 12.975 12.57 12.85 182,597
04/26/2016 12.72 12.85 12.53 12.765 123,842
04/25/2016 12.9 13.05 12.63 12.71 185,398
04/22/2016 12.65 13.12 12.61 12.96 199,788
04/21/2016 12.59 12.94 12.455 12.62 225,272
04/20/2016 12.44 12.67 12.28 12.55 206,038
04/19/2016 12.62 12.65 12.37 12.48 182,494
04/18/2016 12.32 12.56 12.07 12.52 200,978
04/15/2016 12.09 12.43 11.98 12.34 200,202
04/14/2016 12.18 12.26 12.005 12.19 220,888
04/13/2016 11.79 12.185 11.28 12.15 344,634
04/12/2016 11.57 11.92 11.54 11.72 299,815
04/11/2016 11.75 11.7611 11.353 11.57 298,731
04/08/2016 11.97 12.03 11.63 11.75 269,363
04/07/2016 11.47 12.11 11.375 11.9 624,507
04/06/2016 11.65 11.75 11.41 11.57 597,154
04/05/2016 11.54 11.72 11.47 11.65 374,893
04/04/2016 11.49 11.75 11.145 11.7 426,957
04/01/2016 11.52 11.75 10.97 11.54 293,527
03/31/2016 11.89 11.98 11.59 11.63 555,942
03/30/2016 11.26 11.86 11.055 11.74 681,515
03/29/2016 10.68 11.31 10.5876 11.23 395,778
03/28/2016 10.97 10.97 10.55 10.67 320,542
03/24/2016 10.76 11.06 10.65 10.98 259,230
03/23/2016 11.01 11.07 10.73 10.82 322,134
03/22/2016 11.18 11.28 10.87 11.12 227,838
03/21/2016 11.02 11.29 11 11.23 314,001
03/18/2016 11.14 11.39 10.98 11.1 691,675
03/17/2016 11.03 11.21 10.61 11.08 507,066
03/16/2016 11.05 11.45 10.87 11.12 432,897
03/15/2016 11 11.28 9.88 11.06 960,036
03/14/2016 11.46 11.46 10.9 11.02 1,352,215
03/11/2016 10.78 11.64 10.5101 11.46 1,870,313
03/10/2016 11.04 12.3 9.72 10.74 4,819,889
03/09/2016 13.7 14.083 13.21 14.03 528,503
03/08/2016 13.76 14.05 13.38 13.76 473,278
03/07/2016 13.43 13.89 13.355 13.89 436,500
03/04/2016 13.71 13.89 13.28 13.46 324,765
03/03/2016 13.07 13.77 13.0201 13.63 340,935
03/02/2016 13.16 13.41 12.91 13.06 254,650
03/01/2016 12.56 13.17 12.38 13.15 273,707
02/29/2016 12.95 13.07 12.41 12.41 307,193
02/26/2016 12.93 13.08 12.76 12.97 227,726
02/25/2016 12.59 12.9 12.42 12.87 248,707
02/24/2016 12.11 12.61 11.82 12.57 338,141
02/23/2016 12.65 12.86 12.23 12.24 231,620
02/22/2016 12.61 12.735 12.02 12.65 479,256
02/19/2016 11.53 12.89 11.53 12.55 807,823
02/18/2016 11.56 11.63 11.13 11.34 351,493
02/17/2016 11.36 11.7 11.18 11.49 271,962
02/16/2016 11.22 11.415 10.94 11.32 268,985
02/12/2016 11.6 11.71 11.01 11.15 262,881
02/11/2016 11.16 11.47 10.6 11.32 343,015
02/10/2016 11.47 11.86 11.355 11.39 226,056
02/09/2016 10.51 11.7228 10.51 11.43 380,514
02/08/2016 12.08 12.08 10.39 10.84 601,007
02/05/2016 12.97 12.97 11.73 11.86 483,241
02/04/2016 13.28 13.66 12.76 13.07 166,002
02/03/2016 13.75 13.94 12.96 13.38 429,422
02/02/2016 13.86 14.11 13.47 13.71 389,118
02/01/2016 14.35 14.37 13.88 14.11 317,234
01/29/2016 13.51 14.4 13.51 14.4 389,979
01/28/2016 14.2 14.28 13.45 13.52 350,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?