Cross Country Healthcare Inc (CCRN) Historical Stock Data
17.14 ↓0.26 (-1.49%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCRN is up 0.11% a day on average. There have been 13 days where Cross Country Healthcare Inc closed green and 17 days where CCRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.50 | 17.14 | ↓$0.36 (-2.06%) | 17.03 | 17.60 | 210.36K |
| 2024-04-25 | 17.36 | 17.40 | ↑$0.04 (0.23%) | 17.24 | 17.55 | 213.89K |
| 2024-04-24 | 17.72 | 17.57 | ↓$0.15 (-0.85%) | 17.28 | 17.72 | 167.37K |
| 2024-04-23 | 17.09 | 17.77 | ↑$0.68 (3.98%) | 17.09 | 18.32 | 480.08K |
| 2024-04-22 | 17.47 | 17.02 | ↓$0.45 (-2.58%) | 16.99 | 17.49 | 287.83K |
| 2024-04-19 | 17.06 | 17.50 | ↑$0.44 (2.58%) | 17.06 | 17.53 | 182.59K |
| 2024-04-18 | 16.89 | 17.13 | ↑$0.24 (1.42%) | 16.76 | 17.19 | 335.29K |
| 2024-04-17 | 17.39 | 16.88 | ↓$0.51 (-2.93%) | 16.88 | 17.69 | 287.25K |
| 2024-04-16 | 17.70 | 17.21 | ↓$0.49 (-2.77%) | 17.02 | 17.73 | 188.57K |
| 2024-04-15 | 17.57 | 17.74 | ↑$0.17 (0.97%) | 17.30 | 17.76 | 230.96K |
| 2024-04-12 | 17.34 | 17.56 | ↑$0.22 (1.27%) | 17.33 | 17.64 | 186.90K |
| 2024-04-11 | 17.68 | 17.50 | ↓$0.18 (-1.02%) | 17.37 | 17.71 | 210.73K |
| 2024-04-10 | 17.92 | 17.68 | ↓$0.24 (-1.34%) | 17.43 | 17.95 | 176.72K |
| 2024-04-09 | 18.28 | 18.26 | ↓$0.02 (-0.11%) | 18.12 | 18.46 | 159.30K |
| 2024-04-08 | 17.96 | 18.17 | ↑$0.21 (1.17%) | 17.82 | 18.47 | 179.67K |
| 2024-04-05 | 17.86 | 17.80 | ↓$0.06 (-0.34%) | 17.68 | 18.22 | 139.52K |
| 2024-04-04 | 18.08 | 17.82 | ↓$0.26 (-1.44%) | 17.76 | 18.11 | 210.08K |
| 2024-04-03 | 17.81 | 17.89 | ↑$0.08 (0.45%) | 17.43 | 18.09 | 243.39K |
| 2024-04-02 | 18.27 | 17.88 | ↓$0.39 (-2.13%) | 17.54 | 18.27 | 367.62K |
| 2024-04-01 | 18.91 | 18.44 | ↓$0.47 (-2.49%) | 18.32 | 19.14 | 331.41K |
| 2024-03-28 | 18.50 | 18.72 | ↑$0.22 (1.19%) | 18.16 | 18.74 | 293.01K |
| 2024-03-27 | 18.56 | 18.43 | ↓$0.13 (-0.70%) | 18.18 | 18.62 | 273.97K |
| 2024-03-26 | 18.34 | 18.43 | ↑$0.09 (0.49%) | 18.04 | 18.51 | 243.18K |
| 2024-03-25 | 18.48 | 18.32 | ↓$0.16 (-0.87%) | 18.01 | 18.57 | 168.47K |
| 2024-03-22 | 18.81 | 18.46 | ↓$0.35 (-1.86%) | 18.26 | 19.03 | 193.43K |
| 2024-03-21 | 18.94 | 18.79 | ↓$0.15 (-0.79%) | 18.49 | 18.96 | 414.12K |
| 2024-03-20 | 19.01 | 18.88 | ↓$0.13 (-0.68%) | 18.12 | 19.18 | 336.88K |
| 2024-03-19 | 17.75 | 19.06 | ↑$1.31 (7.38%) | 17.75 | 19.25 | 494.21K |
| 2024-03-18 | 17.06 | 17.90 | ↑$0.84 (4.92%) | 16.82 | 17.96 | 506.65K |
| 2024-03-15 | 16.77 | 17.13 | ↑$0.36 (2.15%) | 16.77 | 17.19 | 2.08M |
Create an account or log in to view more rows.
$CCRN choo choo
$CCRN prepare your cash to buy dip
$CCRN holding and buying these dips is so easy.
$CCRN get over the hump
$CCRN more calls coming in
$CCRN diamond balls
$CCRN bounce it!!
$CCRN Momentum is building...
$CCRN it's true....
$CCRN soon