CROSS CTRY HEALTHCARE Historical Stock Price

Below is the stock price history for Cross Ctry Healthcare CCRN. Data is recorded each day for the historical open, high, low, close and volume. The Cross Ctry Healthcare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cross Ctry Healthcare Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 12.96 13.28 12.81 13.26 5,781
2018-01-18 12.96 13.10 12.89 12.96 5,577
2018-01-17 12.83 12.96 12.73 12.96 6,438
2018-01-16 12.94 13.28 12.94 13.01 6,876
2018-01-12 12.81 13.13 12.81 12.90 2,968
2018-01-11 12.60 12.75 12.60 12.70 5,905
2018-01-10 12.61 12.65 12.48 12.60 4,507
2018-01-09 12.71 12.79 12.57 12.74 8,503
2018-01-08 12.57 12.89 12.35 12.61 11,856
2018-01-05 12.50 12.62 12.40 12.60 12,005
2018-01-04 12.51 12.69 12.38 12.46 10,336
2018-01-03 12.87 12.87 12.40 12.40 9,548
2018-01-02 12.74 12.98 12.74 12.93 5,587
2017-12-29 12.92 12.97 12.76 12.82 7,853
2017-12-28 12.78 12.98 12.78 12.90 5,754
2017-12-27 12.66 12.87 12.63 12.87 10,630
2017-12-26 12.85 12.85 12.56 12.66 3,708
2017-12-22 12.55 12.88 12.47 12.80 8,836
2017-12-21 12.57 12.71 12.55 12.65 16,004
2017-12-20 12.63 12.73 12.60 12.63 15,271
2017-12-19 13.02 13.04 12.60 12.60 9,082
2017-12-18 13.10 13.18 12.85 12.85 15,846
2017-12-15 12.98 13.05 12.97 12.97 19,786
2017-12-14 13.31 13.31 12.78 12.78 9,364
2017-12-13 13.10 13.37 13.10 13.29 8,187
2017-12-12 13.64 13.72 13.11 13.11 11,238
2017-12-11 14.18 14.18 13.52 13.54 9,775
2017-12-08 14.29 14.39 14.18 14.18 5,928
2017-12-07 14.05 14.47 14.05 14.21 12,969
2017-12-06 13.52 14.05 13.52 14.04 10,739

» More Cross Ctry Healthcare Stock Price History

To see other companies like Cross Ctry Healthcare (CCRN), view our stock market today for news, and other data.