CCRN

Cross Country Healthcare, Inc. Historical Stock Prices

$8.24
*  
0.22
2.74%
Get CCRN Alerts
*Delayed - data as of Aug. 19, 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.05  8.31  7.63  8.24 200,323
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
07/18/2014 6.28 6.47 6.23 6.45 89,199
07/17/2014 6.28 6.456 6.28 6.31 101,937
07/16/2014 6.45 6.54 6.315 6.34 275,782
07/15/2014 6.6 6.7299 6.42 6.43 136,321
07/14/2014 6.52 6.704 6.38 6.62 101,688
07/11/2014 6.38 6.51 6.26 6.46 122,742
07/10/2014 6.35 6.55 6.22 6.42 188,148
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
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?