Quantcast

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

CCRN 
$9.21
*  
0.12
1.29%
Get CCRN Alerts
*Delayed - data as of Aug. 13, 2018  -  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 13-MAY-2018 TO 13-AUG-2018

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.
16:00 9.37 9.58 9.11 9.21 340,523
08/13/2018 9.37 9.58 9.11 9.21 340,623
08/10/2018 9.45 9.45 9.11 9.33 402,413
08/09/2018 9.07 9.8 9.07 9.35 500,151
08/08/2018 8.7 9.15 8.6885 9.05 461,627
08/07/2018 8.65 8.87 8.47 8.66 657,617
08/06/2018 8.74 8.8 8.33 8.68 562,332
08/03/2018 8.31 8.58 8.07 8.48 673,651
08/02/2018 9 9.3 7.4101 8.11 1,722,054
08/01/2018 11.79 11.91 11.6 11.86 310,295
07/31/2018 11.67 11.85 11.57 11.73 243,701
07/30/2018 11.7 11.89 11.57 11.61 141,963
07/27/2018 11.96 12.12 11.69 11.73 128,156
07/26/2018 11.8 12.01 11.76 11.93 196,893
07/25/2018 11.75 11.9 11.55 11.76 185,733
07/24/2018 11.89 12 11.69 11.75 105,527
07/23/2018 11.79 11.95 11.79 11.86 141,083
07/20/2018 11.93 12 11.78 11.83 123,820
07/19/2018 11.89 11.97 11.81 11.96 184,108
07/18/2018 11.94 11.99 11.77 11.86 117,494
07/17/2018 11.91 12.07 11.81 11.93 96,583
07/16/2018 11.92 12.07 11.79 11.9 80,736
07/13/2018 11.98 12.025 11.81 11.9 83,508
07/12/2018 12.07 12.135 11.77 11.94 131,682
07/11/2018 12.11 12.75 12.01 12.03 169,443
07/10/2018 12.27 12.57 12.105 12.21 430,932
07/09/2018 12.16 12.315 12.07 12.22 994,673
07/06/2018 11.82 12.23 11.82 12.16 232,578
07/05/2018 11.67 11.82 11.6 11.77 266,165
07/03/2018 11.44 11.68 11.39 11.63 84,077
07/02/2018 11.21 11.43 11.1 11.43 246,426
06/29/2018 11.37 11.44 11.19 11.25 167,893
06/28/2018 11.43 11.47 11.22 11.38 271,305
06/27/2018 11.74 11.75 11.46 11.49 149,125
06/26/2018 11.82 11.865 11.69 11.77 163,629
06/25/2018 12.08 12.14 11.8 11.86 241,665
06/22/2018 12.47 12.53 12.02 12.08 996,514
06/21/2018 12.63 12.71 12.38 12.41 340,542
06/20/2018 12.66 12.74 12.49 12.59 341,512
06/19/2018 12.34 12.71 12.23 12.52 502,092
06/18/2018 12.43 12.43 12 12.35 699,249
06/15/2018 12.43 12.52 12.29 12.44 552,892
06/14/2018 12.05 12.56 11.98 12.45 904,211
06/13/2018 11.8 12.18 11.8 12 450,100
06/12/2018 11.95 12.04 11.74 11.78 335,499
06/11/2018 11.9 11.995 11.61 11.89 910,482
06/08/2018 11.84 12.04 11.84 11.89 106,117
06/07/2018 11.87 11.94 11.648 11.86 174,277
06/06/2018 12.25 12.31 11.82 11.88 212,298
06/05/2018 12.45 12.5055 12.25 12.28 157,143
06/04/2018 12.2 12.51 12.19 12.45 520,937
06/01/2018 12.25 12.3 12.05 12.19 234,465
05/31/2018 12.36 12.4 12.17 12.19 100,650
05/30/2018 12.12 12.48 12.12 12.32 106,755
05/29/2018 11.97 12.14 11.88 12.1 113,600
05/25/2018 12.23 12.31 12.06 12.09 72,428
05/24/2018 12.25 12.36 12.09 12.25 96,362
05/23/2018 12.1 12.35 12.01 12.22 108,177
05/22/2018 12.27 12.489 12.11 12.14 87,512
05/21/2018 12.19 12.45 12.16 12.27 133,869
05/18/2018 12.15 12.24 11.97 12.12 115,173
05/17/2018 12.06 12.24 11.98 12.11 132,471
05/16/2018 11.77 12.05 11.77 12.03 211,474
05/15/2018 11.84 12 11.8 11.83 110,432
05/14/2018 12.14 12.25 11.89 11.93 111,823
*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?

Smart Portfolio