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
2018-04-19 12.05 12.24 11.93 12.23 10,183
2018-04-18 11.83 12.19 11.83 12.09 21,171
2018-04-17 11.65 11.79 11.65 11.70 4,233
2018-04-16 11.27 11.69 11.23 11.66 5,356
2018-04-13 11.34 11.34 11.13 11.25 6,160
2018-04-12 11.41 11.41 11.25 11.34 7,017
2018-04-11 11.30 11.36 11.26 11.30 7,349
2018-04-10 11.16 11.60 11.16 11.39 6,059
2018-04-09 11.14 11.15 11.00 11.07 22,066
2018-04-06 11.25 11.35 11.02 11.13 4,621
2018-04-05 11.05 11.40 11.05 11.22 3,566
2018-04-03 10.77 11.02 10.73 10.88 16,322
2018-04-02 11.15 11.17 10.62 10.74 10,307
2018-03-29 11.19 11.20 11.04 11.12 12,495
2018-03-28 11.05 11.10 10.88 10.91 15,975
2018-03-27 10.97 11.07 10.95 10.98 15,876
2018-03-26 11.07 11.09 10.75 11.09 14,479
2018-03-23 11.28 11.295 11.04 11.06 10,018
2018-03-22 11.37 11.48 11.24 11.26 9,210
2018-03-21 11.47 11.50 11.31 11.32 10,550
2018-03-20 11.67 11.67 11.30 11.37 8,323
2018-03-19 11.74 11.79 11.39 11.56 28,243
2018-03-16 11.82 11.99 11.77 11.98 7,454
2018-03-15 11.96 12.00 11.80 11.82 10,562
2018-03-14 11.96 12.02 11.75 11.88 14,302
2018-03-13 11.88 11.96 11.81 11.83 12,160
2018-03-12 11.87 11.90 11.72 11.87 4,979
2018-03-09 11.69 11.79 11.62 11.67 9,450
2018-03-08 11.97 12.03 11.53 11.53 15,514
2018-03-07 11.62 11.90 11.62 11.77 17,744

» 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.