Home > Quotes > CCRN > Historical Prices
CCRN

Cross Country Healthcare, Inc. Historical Stock Prices

$5.2
*  
0.09
  negative  
1.7%
Get CCRN Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CCRN Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.25  5.32  5.14  5.20 75,196
05/23/2013 5.25 5.32 5.14 5.2 75,196
05/22/2013 5.31 5.5701 5.24 5.29 163,895
05/21/2013 5.25 5.31 5.13 5.29 110,135
05/20/2013 5.25 5.28 5.1839 5.25 81,781
05/17/2013 5.19 5.3 5.16 5.26 99,415
05/16/2013 5.26 5.26 5.1 5.18 45,870
05/15/2013 5.19 5.298 5.1801 5.28 97,712
05/14/2013 5.09 5.21 5.02 5.19 61,199
05/13/2013 5.21 5.21 5.02 5.08 15,316
05/10/2013 5.27 5.2769 5.17 5.21 99,753
05/09/2013 5.14 5.25 5.0201 5.21 56,631
05/08/2013 5.2 5.2 4.88 5.16 205,366
05/07/2013 5.3 5.37 5.18 5.24 83,620
05/06/2013 5.2 5.27 5.13 5.14 46,125
05/03/2013 4.97 5.24 4.97 5.17 67,407
05/02/2013 4.88 4.99 4.82 4.9 50,937
05/01/2013 4.95 5 4.83 4.84 263,413
04/30/2013 4.96 5.02 4.96 5 79,594
04/29/2013 4.91 5.0158 4.91 4.99 88,906
04/26/2013 4.91 4.96 4.8 4.88 72,657
04/25/2013 4.84 4.98 4.81 4.91 68,516
04/24/2013 4.89 4.91 4.82 4.82 60,239
04/23/2013 4.75 5.07 4.75 4.87 66,828
04/22/2013 4.91 4.91 4.62 4.68 64,496
04/19/2013 4.73 4.95 4.67 4.89 44,768
04/18/2013 4.73 4.85 4.71 4.74 58,059
04/17/2013 4.74 4.8 4.59 4.74 87,226
04/16/2013 4.9 4.9 4.6 4.75 192,975
04/15/2013 5.16 5.16 4.79 4.85 161,103
04/12/2013 5.26 5.32 5.12 5.14 88,791
04/11/2013 5.33 5.3599 5.26 5.3 54,648
04/10/2013 5.21 5.4 5.1624 5.35 137,582
04/09/2013 5.47 5.47 5.24 5.25 49,650
04/08/2013 5.47 5.47 5.31 5.42 107,086
04/05/2013 5.45 5.57 5.45 5.48 140,381
04/04/2013 5.5 5.55 5.3301 5.55 209,124
04/03/2013 5.42 5.49 5.35 5.46 79,232
04/02/2013 5.38 5.6 5.3 5.42 354,850
04/01/2013 5.3 5.37 5 5.35 167,536
03/28/2013 5.42 5.44 5.3 5.31 109,251
03/27/2013 5.47 5.52 5.27 5.4 88,841
03/26/2013 5.53 5.53 5.39 5.5 226,353
03/25/2013 5.5 5.6 5.38 5.47 320,414
03/22/2013 5.16 5.515 5.16 5.5 186,935
03/21/2013 5.58 5.68 5.55 5.59 182,268
03/20/2013 5.74 5.74 5.56 5.62 191,709
03/19/2013 5.85 5.92 5.58 5.65 249,355
03/18/2013 5.86 6 5.86 5.93 63,147
03/15/2013 6.05 6.07 5.85 5.98 191,855
03/14/2013 6 6.09 5.9 6.04 37,842
03/13/2013 5.94 6.1 5.93 6.01 61,407
03/12/2013 6.09 6.18 5.89 5.96 47,221
03/11/2013 6.03 6.23 5.9 6.07 92,092
03/08/2013 6.2 6.2 6 6.06 116,611
03/07/2013 5.75 6.16 5.75 6.12 89,188
03/06/2013 5.81 5.81 5.64 5.73 123,912
03/05/2013 6 6.03 5.78 5.81 93,941
03/04/2013 5.71 6.02 5.68 5.95 113,778
03/01/2013 5.64 5.86 5.6 5.71 109,097
02/28/2013 5.68 5.83 5.67 5.69 118,020
02/27/2013 5.65 5.76 5.59 5.69 76,637
02/26/2013 5.57 5.76 5.51 5.66 106,752
02/25/2013 5.56 5.66 5.535 5.55 135,120
02/22/2013 5.55 5.6 5.49 5.52 226,445
02/21/2013 5.53 5.67 5.445 5.5 80,356
02/20/2013 5.91 5.98 5.53 5.54 80,053
02/19/2013 5.56 5.89 5.5301 5.89 154,808
02/15/2013 5.59 5.59 5.47 5.56 136,405
02/14/2013 5.52 5.58 5.45 5.55 50,105
02/13/2013 5.55 5.67 5.45 5.54 127,301
02/12/2013 5.48 5.55 5.44 5.55 106,249
02/11/2013 5.49 5.49 5.43 5.45 85,651
02/08/2013 5.55 5.6 5.46 5.47 41,110
02/07/2013 5.57 5.6 5.46 5.56 56,251
02/06/2013 5.61 5.61 5.45 5.58 81,698
02/05/2013 5.7 5.7 5.59 5.66 85,340
02/04/2013 5.55 5.84 5.55 5.6 104,370
02/01/2013 5.68 5.68 5.45 5.6 69,744
01/31/2013 5.48 5.72 5.27 5.65 128,807
01/30/2013 5.47 5.65 5.4397 5.5 192,990
01/29/2013 5.57 5.6 5.42 5.48 204,479
01/28/2013 5.35 5.61 5.35 5.58 93,965
01/25/2013 5.46 5.46 5.18 5.36 100,445
01/24/2013 5.15 5.5 5.15 5.42 116,665
01/23/2013 5.35 5.44 5.1 5.16 96,407
01/22/2013 5.28 5.38 5.13 5.34 87,553
01/18/2013 5.1 5.26 5.0628 5.24 107,707
01/17/2013 5.07 5.13 5.01 5.06 123,629
01/16/2013 5.23 5.29 4.99 5.06 118,899
01/15/2013 5.14 5.3 5.1 5.25 81,746
01/14/2013 5.13 5.22 5.1 5.17 121,329
01/11/2013 5.13 5.3 5.1 5.14 71,351
01/10/2013 5.02 5.12 4.98 5.11 30,094
01/09/2013 5.21 5.22 4.9 5.02 171,912
01/08/2013 5.18 5.26 5.04 5.21 94,030
01/07/2013 5.28 5.28 5.15 5.2 112,108
01/04/2013 5.27 5.37 5.27 5.31 80,324
01/03/2013 4.96 5.25 4.96 5.225 68,361
01/02/2013 4.92 5.04 4.86 4.96 195,210
12/31/2012 4.78 4.87 4.62 4.8 72,335
12/28/2012 4.78 4.83 4.67 4.75 37,565
12/27/2012 4.78 4.83 4.323 4.82 69,497
12/26/2012 4.89 4.92 4.65 4.75 207,430
12/24/2012 4.92 4.92 4.63 4.85 39,015
12/21/2012 4.9 4.94 4.75 4.93 463,100
12/20/2012 4.95 4.98 4.86 4.95 113,086
12/19/2012 4.88 4.97 4.85 4.95 84,752
12/18/2012 4.79 4.93 4.69 4.89 136,355
12/17/2012 4.86 4.89 4.74 4.78 140,864
12/14/2012 4.73 4.9 4.72 4.84 99,794
12/13/2012 4.88 4.88 4.65 4.76 216,515
12/12/2012 4.74 4.93 4.68 4.89 131,495
12/11/2012 4.7 4.82 4.62 4.73 141,562
12/10/2012 4.51 4.71 4.39 4.7 270,133
12/07/2012 4.55 4.5584 4.42 4.51 131,316
12/06/2012 4.21 4.6 4.19 4.51 228,048
12/05/2012 4.16 4.22 4.1 4.22 302,142
12/04/2012 4.11 4.21 4.05 4.13 187,593
12/03/2012 4.05 4.1599 4 4.09 132,075
11/30/2012 4.29 4.36 4.0072 4.01 894,469
11/29/2012 4.07 4.31 3.92 4.26 92,965
11/28/2012 3.89 4.04 3.89 4.02 59,319
11/27/2012 3.98 4.04 3.89 3.92 41,787
11/26/2012 4.03 4.17 3.9 3.97 93,261
11/23/2012 3.97 4.07 3.89 4.05 24,672
11/21/2012 3.91 3.97 3.86 3.95 28,463
11/20/2012 3.93 3.95 3.84 3.9 43,894
11/19/2012 3.96 4 3.8601 3.95 49,782
11/16/2012 3.85 3.91 3.8 3.91 132,593
11/15/2012 3.94 4.08 3.8407 3.87 254,883
11/14/2012 4.01 4.27 3.9 3.95 169,509
11/13/2012 3.89 4.05 3.89 4.01 204,091
11/12/2012 3.96 4 3.85 3.92 81,323
11/09/2012 4.01 4.06 3.945 3.95 152,879
11/08/2012 4.19 4.21 4.05 4.06 56,618
11/07/2012 4.08 4.26 3.995 4.2 183,841
11/06/2012 4.27 4.31 4.17 4.31 94,849
11/05/2012 4.2 4.39 4.2 4.24 51,509
11/02/2012 4.42 4.49 4.16 4.21 75,581
11/01/2012 4.42 4.57 4.35 4.39 107,730
10/31/2012 4.53 4.53 4.37 4.4 60,677
10/26/2012 4.57 4.62 4.4 4.54 66,297
10/25/2012 4.46 4.57 4.46 4.56 20,840
10/24/2012 4.49 4.5 4.37 4.39 17,863
10/23/2012 4.35 4.475 4.35 4.45 31,509
10/22/2012 4.46 4.5 4.36 4.4 38,321
10/19/2012 4.52 4.57 4.39 4.4788 87,362
10/18/2012 4.9 4.93 4.54 4.5798 77,858
10/17/2012 4.63 4.94 4.62 4.92 123,402
10/16/2012 4.54 4.65 4.39 4.63 218,280
10/15/2012 4.46 4.52 4.44 4.49 134,309
10/12/2012 4.46 4.52 4.46 4.49 175,556
10/11/2012 4.51 4.58 4.45 4.49 91,675
10/10/2012 4.36 4.46 4.34 4.45 112,250
10/09/2012 4.46 4.47 4.33 4.35 154,876
10/08/2012 4.48 4.5 4.42 4.47 35,865
10/05/2012 4.57 4.6 4.53 4.53 268,271
10/04/2012 4.58 4.58 4.37 4.53 324,157
10/03/2012 4.73 4.73 4.54 4.54 77,631
10/02/2012 4.85 4.91 4.68 4.73 70,195
10/01/2012 4.75 4.87 4.72 4.81 81,089
09/28/2012 4.75 4.76 4.65 4.73 64,132
09/27/2012 4.73 4.82 4.66 4.77 73,714
09/26/2012 4.65 4.75 4.63 4.67 94,477
09/25/2012 4.77 4.84 4.67 4.67 65,332
09/24/2012 4.68 4.83 4.65 4.72 88,219
09/21/2012 4.71 4.72 4.63 4.69 188,863
09/20/2012 4.61 4.69 4.58 4.64 143,123
09/19/2012 4.72 4.72 4.59 4.66 153,952
09/18/2012 4.67 4.76 4.63 4.69 151,164
09/17/2012 4.69 4.72 4.5 4.7 155,197
09/14/2012 4.52 4.73 4.46 4.71 137,999
09/13/2012 4.48 4.54 4.32 4.47 135,802
09/12/2012 4.42 4.45 4.31 4.45 51,228
09/11/2012 4.47 4.48 4.23 4.4 69,250
09/10/2012 4.5 4.51 4.44 4.45 80,395
09/07/2012 4.5 4.5 4.3501 4.5 88,093
09/06/2012 4.5 4.52 4.36 4.5 101,746
09/05/2012 4.3 4.89 4.2695 4.48 215,832
09/04/2012 4.07 4.15 4.01 4.09 59,703
08/31/2012 4.03 4.09 3.98 4.05 162,860
08/30/2012 4.02 4.02 3.96 4.01 43,256
08/29/2012 4 4.04 3.94 4.04 52,808
08/28/2012 4.06 4.07 3.97 3.98 50,916
08/27/2012 4.07 4.09 4 4.05 37,529
08/24/2012 3.99 4.06 3.93 4.05 26,684
08/23/2012 4.07 4.09 3.99 4.01 33,488
08/22/2012 4.09 4.15 4.05 4.06 21,450
08/21/2012 4.25 4.28 4.1 4.11 65,652
08/20/2012 4.08 4.2 4.05 4.2 27,951
08/17/2012 4.12 4.12 3.9801 4.11 63,334
08/16/2012 3.99 4.13 3.91 4.13 70,368
08/15/2012 3.91 3.99 3.9 3.99 60,199
08/14/2012 4.03 4.06 3.9 3.91 219,379
08/13/2012 4.09 4.15 3.96 4.02 179,221
08/10/2012 4.13 4.13 4.07 4.08 40,220
08/09/2012 4.18 4.215 4.08 4.14 76,126
08/08/2012 4.26 4.28 4.18 4.2 64,244
08/07/2012 4.2 4.43 4.2 4.3 122,948
08/06/2012 4.56 4.77 4.54 4.6 88,316
08/03/2012 4.4 4.6699 4.382 4.55 89,363
08/02/2012 4.47 4.49 4.34 4.35 64,524
08/01/2012 4.58 4.7 4.51 4.52 81,765
07/31/2012 4.78 4.8 4.5 4.56 139,605
07/30/2012 4.83 4.9 4.79 4.79 32,017
07/27/2012 4.76 4.85 4.74 4.84 79,131
07/26/2012 4.81 4.81 4.73 4.75 55,634
07/25/2012 4.72 4.74 4.62 4.7 26,572
07/24/2012 4.79 4.79 4.4 4.65 128,223
07/23/2012 4.75 4.79 4.68 4.75 81,531
07/20/2012 4.72 4.81 4.69 4.8 95,495
07/19/2012 5 5 4.75 4.76 67,405
07/18/2012 4.97 5 4.9101 4.97 65,755
07/17/2012 4.98 5.02 4.88 4.97 58,419
07/16/2012 4.87 5.12 4.85 4.92 103,140
07/13/2012 4.84 4.89 4.75 4.88 123,820
07/12/2012 4.74 4.83 4.74 4.82 59,867
07/11/2012 4.79 4.83 4.734 4.81 128,573
07/10/2012 4.65 4.78 4.65 4.77 64,851
07/09/2012 4.65 4.65 4.54 4.65 150,733
07/06/2012 4.56 4.72 4.55 4.67 55,512
07/05/2012 4.63 4.68 4.57 4.64 47,408
07/03/2012 4.52 4.65 4.44 4.64 60,134
07/02/2012 4.42 4.53 4.36 4.53 79,133
06/29/2012 4.55 4.57 4.32 4.37 104,099
06/28/2012 4.23 4.489 4.17 4.45 109,280
06/27/2012 4.21 4.29 4.18 4.28 80,565
06/26/2012 4.09 4.21 4.06 4.19 24,333
06/25/2012 4.03 4.1 4.02 4.075 120,771
06/22/2012 4.11 4.26 4.06 4.07 237,479
06/21/2012 4.28 4.28 4.05 4.07 105,411
06/20/2012 4.29 4.29 4.17 4.27 80,817
06/19/2012 4.15 4.46 4.1 4.35 91,622
06/18/2012 4.06 4.18 4.06 4.13 67,982
06/15/2012 4.1 4.14 4.02 4.11 560,895
06/14/2012 4.15 4.2 4.01 4.13 110,899
06/13/2012 4.08 4.24 4.03 4.16 70,435
06/12/2012 4.23 4.23 4.05 4.1 72,592
06/11/2012 4.35 4.35 4.18 4.19 127,963
06/08/2012 4.36 4.4 4.16 4.27 156,578
06/07/2012 4.68 4.68 4.36 4.38 77,661
06/06/2012 4.39 4.6 4.35 4.59 53,651
06/05/2012 4.45 4.54 4.35 4.36 132,964
06/04/2012 4.39 4.51 4.36 4.51 72,297
06/01/2012 4.4 4.48 4.25 4.35 107,226
05/31/2012 4.4 4.65 4.25 4.54 267,593
05/30/2012 4.37 4.4801 4.28 4.4 57,557
05/29/2012 4.1 4.49 4.07 4.45 136,027
05/25/2012 4.05 4.13 4 4.03 83,849
05/24/2012 4.06 4.09 3.98 4.07 62,219
05/23/2012 3.95 4.11 3.95 4.04 108,116
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.