Cross Country Healthcare Inc (CCRN) Historical Stock Data
8.25 ↓0.24 (-2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCRN is down -0.38% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 8.49 | 8.25 | ↓$0.24 (-2.83%) | 8.10 | 8.49 | 1M |
| 2025-12-12 | 8.66 | 8.49 | ↓$0.17 (-1.96%) | 8.40 | 8.75 | 0.94M |
| 2025-12-11 | 8.14 | 8.61 | ↑$0.47 (5.77%) | 8.09 | 8.74 | 1.70M |
| 2025-12-10 | 8.09 | 8.16 | ↑$0.07 (0.87%) | 8.00 | 8.24 | 1.28M |
| 2025-12-09 | 8.17 | 7.95 | ↓$0.22 (-2.69%) | 7.71 | 8.17 | 1.85M |
| 2025-12-08 | 8.10 | 8.14 | ↑$0.04 (0.49%) | 7.85 | 8.20 | 2.19M |
| 2025-12-05 | 7.86 | 8.00 | ↑$0.14 (1.78%) | 7.83 | 8.20 | 4.01M |
| 2025-12-04 | 7.65 | 7.53 | ↓$0.12 (-1.57%) | 7.43 | 7.75 | 9.89M |
| 2025-12-03 | 10.00 | 9.45 | ↓$0.55 (-5.50%) | 9.15 | 10.00 | 1.24M |
| 2025-12-02 | 10.31 | 10.07 | ↓$0.24 (-2.33%) | 9.89 | 10.38 | 573.92K |
| 2025-12-01 | 10.30 | 10.23 | ↓$0.07 (-0.68%) | 10.02 | 10.53 | 370.85K |
| 2025-11-28 | 10.67 | 10.26 | ↓$0.41 (-3.84%) | 10.14 | 10.67 | 211.53K |
| 2025-11-26 | 10.82 | 10.67 | ↓$0.15 (-1.39%) | 10.60 | 10.99 | 279.23K |
| 2025-11-25 | 10.89 | 10.88 | ↓$0.01 (-0.09%) | 10.82 | 11.06 | 186.42K |
| 2025-11-24 | 11.19 | 10.88 | ↓$0.31 (-2.77%) | 10.83 | 11.33 | 277.37K |
| 2025-11-21 | 10.80 | 11.21 | ↑$0.41 (3.80%) | 10.72 | 11.32 | 266.26K |
| 2025-11-20 | 11.75 | 10.84 | ↓$0.91 (-7.74%) | 10.65 | 11.75 | 257.94K |
| 2025-11-19 | 11.68 | 11.54 | ↓$0.14 (-1.20%) | 11.37 | 11.73 | 147.29K |
| 2025-11-18 | 11.66 | 11.74 | ↑$0.08 (0.69%) | 11.41 | 12.01 | 362.96K |
| 2025-11-17 | 11.12 | 11.64 | ↑$0.52 (4.68%) | 11.12 | 11.66 | 465.16K |
| 2025-11-14 | 10.80 | 11.13 | ↑$0.33 (3.06%) | 10.45 | 11.34 | 338.53K |
| 2025-11-13 | 10.96 | 10.87 | ↓$0.09 (-0.78%) | 10.35 | 11.16 | 2.66M |
| 2025-11-12 | 12.40 | 12.65 | ↑$0.25 (2.02%) | 12.40 | 12.70 | 409.08K |
| 2025-11-11 | 12.24 | 12.43 | ↑$0.19 (1.55%) | 12.24 | 12.71 | 403.31K |
| 2025-11-10 | 12.64 | 12.21 | ↓$0.43 (-3.40%) | 12.17 | 12.65 | 227.37K |
| 2025-11-07 | 13.07 | 12.37 | ↓$0.70 (-5.36%) | 12.24 | 13.16 | 394.30K |
| 2025-11-06 | 12.89 | 13.04 | ↑$0.15 (1.16%) | 12.59 | 13.17 | 275.87K |
| 2025-11-05 | 12.12 | 13.06 | ↑$0.94 (7.76%) | 12.00 | 13.15 | 422.24K |
| 2025-11-04 | 12.22 | 12.05 | ↓$0.17 (-1.39%) | 11.95 | 12.22 | 157.79K |
| 2025-11-03 | 12.26 | 12.31 | ↑$0.05 (0.41%) | 12.05 | 12.44 | 182.60K |
Create an account or log in to view more rows.
$CCRN we had no volume for days before the last big rip
$CCRN almost go time
$CCRN time to short this
$CCRN YALL READY????????
$CCRN lol who sold
$CCRN looking ready to breakout soon.
$CCRN ugh oh
we heatin back up
$CCRN Wish I shorted
$CCRN all’s I know is buy and hold… no expectations
$CCRN over a thousand shares in now