CCRN

Cross Country Healthcare, Inc. Historical Stock Prices

$8.44
*  
0.20
2.31%
Get CCRN Alerts
*Delayed - data as of Sep. 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.72  8.75  8.38  8.44 410,957
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
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
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
04/08/2014 7.51 7.83 7.43 7.49 213,948
04/07/2014 8.06 8.32 7.45 7.52 328,413
04/04/2014 8.57 8.57 8 8.12 241,160
04/03/2014 8.56 8.62 8.3466 8.51 269,171
04/02/2014 8.54 8.6178 8.41 8.53 183,951
04/01/2014 8.07 8.57 8.07 8.51 330,502
03/31/2014 8.07 8.2 8.04 8.07 237,805
03/28/2014 8 8.33 7.99 8.01 209,551
03/27/2014 8.01 8.215 7.95 8.02 277,616
03/26/2014 8.16 8.2299 8 8.03 249,043
03/25/2014 8.15 8.375 8.02 8.09 375,291
03/24/2014 8.37 8.4 7.85 8.08 261,827
03/21/2014 8.49 8.58 8.37 8.37 373,407
03/20/2014 8.41 8.48 8.21 8.43 259,222
03/19/2014 8.5 8.525 8.26 8.4 329,774
03/18/2014 8.35 8.48 8.23 8.47 267,859
03/17/2014 8.48 8.525 8.28 8.37 374,136
03/14/2014 8.22 8.47 8.13 8.455 270,138
03/13/2014 8.37 8.37 8.1 8.22 252,693
03/12/2014 8.32 8.395 8.21 8.38 207,269
03/11/2014 8.35 8.465 8.192 8.39 337,536
03/10/2014 8.54 8.55 8.21 8.35 594,362
03/07/2014 8.71 9.1199 8.4 8.58 1,032,291
03/06/2014 9.91 10 8.11 8.16 2,173,175
03/05/2014 10.52 10.7 10.36 10.46 213,653
03/04/2014 10.83 10.83 10.47 10.5 432,822
03/03/2014 10.3 10.77 10.19 10.7 390,707
02/28/2014 10.4 10.87 10.306 10.4 288,494
02/27/2014 10.47 10.51 10.32 10.36 175,051
02/26/2014 10.39 10.625 10.1948 10.51 136,176
02/25/2014 10.38 10.43 10.19 10.33 259,842
02/24/2014 10.38 10.65 10.33 10.42 225,983
02/21/2014 10.67 10.86 10.38 10.38 210,417
02/20/2014 10.44 10.65 10.221 10.61 184,747
02/19/2014 10.6 10.88 10.45 10.47 268,930
02/18/2014 10.53 10.93 10.5 10.67 510,026
02/14/2014 10.45 10.54 10.29 10.5 196,640
02/13/2014 10.31 10.45 10.166 10.44 275,333
02/12/2014 10.09 10.48 10.09 10.39 317,812
02/11/2014 10.1 10.23 9.92 10.1 517,903
02/10/2014 9.75 10.1 9.75 10.09 282,920
02/07/2014 10.32 10.46 9.97 10 173,923
02/06/2014 10.07 10.468 10.06 10.26 301,693
02/05/2014 10.3 10.39 9.88 10.01 306,950
02/04/2014 10.46 10.82 10.31 10.39 383,232
02/03/2014 10.83 10.97 10.3 10.39 448,232
01/31/2014 10.78 10.95 10.56 10.8 459,568
01/30/2014 11 11.34 10.91 10.96 336,224
01/29/2014 10.85 11.15 10.6 10.94 446,803
01/28/2014 11.11 11.541 10.72 10.98 853,750
01/27/2014 11.13 11.23 10.8701 11.13 378,825
01/24/2014 11.3 11.3 10.99 11.06 380,501
01/23/2014 10.77 11.38 10.75 11.35 497,426
01/22/2014 10.71 10.99 10.658 10.9 320,189
01/21/2014 10.42 10.81 10.331 10.76 298,924
01/17/2014 10.81 10.8499 10.26 10.56 268,108
01/16/2014 10.52 11 10.52 10.77 381,997
01/15/2014 10.17 10.73 10.06 10.55 448,127
01/14/2014 10 10.33 9.77 10.1 386,312
01/13/2014 10.15 10.17 9.89 10 494,815
01/10/2014 10.3 10.3 9.97 10.15 443,495
01/09/2014 10.25 10.465 10.1401 10.28 370,912
01/08/2014 10.13 10.63 10.07 10.19 704,263
01/07/2014 10.19 10.3 9.8996 10.01 744,323
01/06/2014 10.6 10.72 10.22 10.46 567,728
01/03/2014 10.44 10.825 10.29 10.58 438,407
01/02/2014 10.11 10.46 10.062 10.37 486,627
12/31/2013 9.75 10.099 9.71 9.98 288,691
12/30/2013 9.75 9.84 9.63 9.73 503,840
12/27/2013 9.91 9.96 9.67 9.75 318,277
12/26/2013 10.18 10.22 9.84 9.98 376,719
12/24/2013 10.25 10.39 10.06 10.1 224,362
12/23/2013 10.01 10.44 10 10.3 448,322
12/20/2013 10.53 10.53 9.3607 10.02 747,383
12/19/2013 9.17 9.6 9.1 9.57 302,465
12/18/2013 8.74 9.32 8.55 9.15 401,439
12/17/2013 8.39 8.78 8.32 8.7 406,837
12/16/2013 7.85 8.46 7.78 8.3 559,139
12/13/2013 7.39 7.79 7.33 7.77 384,959
12/12/2013 7.1 7.41 7.1 7.35 406,848
12/11/2013 7.06 7.14 6.98 7.13 448,902
12/10/2013 7 7.05 6.99 7.03 494,505
12/09/2013 6.94 7.09 6.94 7 484,420
12/06/2013 7.12 7.12 6.929 6.94 1,978,066
12/05/2013 6.89 7.07 6.89 7.04 391,323
12/04/2013 7.5 7.5 6.9 6.94 1,537,776
12/03/2013 7.3 7.59 7.235 7.41 457,660
12/02/2013 7.66 7.7399 6.99 7.23 227,349
11/29/2013 7.41 7.75 7.37 7.64 75,695
11/27/2013 7.2 7.39 7.18 7.36 197,744
11/26/2013 7 7.19 6.99 7.17 136,200
11/25/2013 6.8 7 6.78 6.97 171,701
11/22/2013 6.8 6.81 6.72 6.78 84,560
11/21/2013 6.68 6.75 6.68 6.75 119,576
11/20/2013 6.5 6.7 6.4 6.62 331,965
11/19/2013 6.6 6.64 6.47 6.5 95,527
11/18/2013 6.55 6.739 6.51 6.55 159,910
11/15/2013 6.51 6.56 6.43 6.5 125,779
11/14/2013 6.4 6.505 6.27 6.48 130,140
11/13/2013 6.36 6.62 6.33 6.4 130,084
11/12/2013 6.19 6.42 6.18 6.39 171,374
11/11/2013 6.19 6.245 6.17 6.18 246,471
11/08/2013 6.05 6.292 6 6.16 187,285
11/07/2013 6.1 6.39 5.55 6.04 354,609
11/06/2013 5.92 5.92 5.74 5.74 35,237
11/05/2013 5.87 5.94 5.785 5.86 64,644
11/04/2013 5.77 5.99 5.73 5.89 175,417
11/01/2013 5.92 5.92 5.66 5.76 100,917
10/31/2013 5.92 6 5.79 5.94 89,722
10/30/2013 5.85 5.99 5.77 5.9 49,529
10/29/2013 5.92 5.945 5.75 5.83 44,186
10/28/2013 5.87 5.99 5.84 5.89 36,261
10/25/2013 6.02 6.07 5.88 5.94 63,340
10/24/2013 6.01 6.08 5.96 6 63,246
10/23/2013 6.03 6.065 5.99 6 85,440
10/22/2013 6.01 6.25 6 6.06 75,699
10/21/2013 6.05 6.05 5.95 6 323,573
10/18/2013 6 6.11 5.94 6.02 130,688
10/17/2013 5.94 6.1 5.94 6.05 133,369
10/16/2013 6 6.1 5.9 5.99 96,105
10/15/2013 5.98 6.03 5.966 5.99 75,077
10/14/2013 5.91 6.02 5.89 6 103,188
10/11/2013 5.84 6.04 5.84 5.95 139,806
10/10/2013 5.83 5.94 5.78 5.89 77,651
10/09/2013 5.75 5.84 5.6925 5.72 51,020
10/08/2013 5.84 5.87 5.75 5.76 38,633
10/07/2013 5.88 5.91 5.82 5.82 48,784
10/04/2013 5.9 5.97 5.9 5.93 33,322
10/03/2013 5.97 6.02 5.9 5.92 86,366
10/02/2013 6 6.07 5.99 6 88,572
10/01/2013 6.04 6.12 5.99 6.08 54,591
09/30/2013 5.98 6.12 5.95 6.04 106,101
09/27/2013 6.04 6.18 6.01 6.05 85,708
09/26/2013 5.93 6.07 5.93 6.07 106,856
09/25/2013 5.93 6 5.9 5.94 78,399
09/24/2013 5.81 6 5.75 5.94 88,134
09/23/2013 5.88 5.94 5.79 5.82 270,706
09/20/2013 5.82 6.025 5.81 5.91 582,160
09/19/2013 5.93 5.93 5.75 5.79 37,296
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?