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
2017-11-20 12.70 12.74 12.55 12.74 8,912
2017-11-17 12.63 12.85 12.50 12.68 6,717
2017-11-16 12.43 12.71 12.35 12.67 10,863
2017-11-15 12.16 12.35 12.04 12.23 11,866
2017-11-14 12.11 12.22 12.07 12.14 13,394
2017-11-13 12.08 12.29 12.08 12.20 9,569
2017-11-10 11.93 12.25 11.74 12.25 8,285
2017-11-09 11.65 11.87 11.58 11.84 12,406
2017-11-08 11.61 11.81 11.56 11.68 16,243
2017-11-07 11.60 11.73 11.33 11.63 26,740
2017-11-06 11.94 11.95 11.69 11.75 11,436
2017-11-03 12.33 12.33 12.045 12.12 8,455
2017-11-02 12.85 12.92 12.17 12.34 45,573
2017-11-01 13.63 13.63 13.40 13.56 12,800
2017-10-31 13.78 13.85 13.68 13.72 5,278
2017-10-30 13.70 13.70 13.48 13.54 3,974
2017-10-27 13.97 14.03 13.88 13.965 5,511
2017-10-26 14.00 14.05 13.89 13.91 4,705
2017-10-25 13.81 14.01 13.73 13.94 4,408
2017-10-24 13.77 14.12 13.77 13.92 8,311
2017-10-23 13.66 14.02 13.63 13.95 7,312
2017-10-20 13.68 13.78 13.64 13.67 3,320
2017-10-19 13.43 13.74 13.39 13.60 3,044
2017-10-18 13.36 13.60 13.36 13.50 4,524
2017-10-17 13.46 13.50 13.21 13.34 2,630
2017-10-16 13.19 13.46 13.15 13.30 6,989
2017-10-13 13.16 13.35 13.16 13.18 5,226
2017-10-12 13.40 13.46 13.21 13.24 5,734
2017-10-11 13.50 13.56 13.42 13.46 7,188
2017-10-10 13.61 13.62 13.42 13.51 6,151

» 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.