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
2018-10-12 8.35 8.38 8.05 8.195 8,754
2018-10-11 8.55 8.56 8.21 8.21 7,576
2018-10-10 8.71 8.89 8.60 8.60 14,796
2018-10-09 8.52 8.70 8.42 8.66 10,921
2018-10-08 8.58 8.58 8.30 8.42 7,853
2018-10-05 8.59 8.70 8.46 8.66 14,943
2018-10-04 8.60 8.765 8.60 8.75 25,717
2018-10-03 8.29 8.47 8.26 8.375 9,228
2018-10-02 8.28 8.46 8.17 8.45 10,701
2018-10-01 8.83 8.83 8.40 8.41 7,646
2018-09-28 8.66 8.77 8.66 8.70 19,239
2018-09-27 8.82 8.85 8.685 8.685 10,222
2018-09-26 8.69 8.77 8.60 8.685 12,858
2018-09-25 8.83 8.83 8.70 8.73 8,208
2018-09-24 8.69 8.85 8.60 8.81 10,374
2018-09-21 8.86 8.88 8.73 8.735 18,283
2018-09-20 8.95 9.04 8.85 8.88 7,806
2018-09-19 9.03 9.05 8.90 8.92 22,619
2018-09-18 9.27 9.32 9.02 9.05 10,644
2018-09-17 9.32 9.35 9.14 9.29 12,176
2018-09-14 9.32 9.41 9.26 9.29 5,233
2018-09-13 9.24 9.28 9.16 9.22 9,311
2018-09-12 9.37 9.37 9.24 9.24 1,962
2018-09-11 9.34 9.44 9.24 9.33 6,937
2018-09-10 9.60 9.65 9.35 9.47 10,582
2018-09-07 9.49 9.72 9.49 9.565 14,374
2018-09-06 9.90 10.02 9.61 9.61 13,827
2018-09-05 9.62 9.80 9.62 9.80 6,886
2018-09-04 9.74 9.85 9.64 9.66 17,446
2018-08-31 10.00 10.04 9.91 10.01 3,874

» 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.