Cross Country Healthcare Inc (CCRN) Historical Stock Data
18.72 ↑0.29 (1.57%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCRN is up 0.08% a day on average. There have been 17 days where Cross Country Healthcare Inc closed green and 13 days where CCRN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.55 | 16.86 | ↓$0.69 (-3.93%) | 16.85 | 17.59 | 310.40K |
2024-03-13 | 18.26 | 17.52 | ↓$0.74 (-4.05%) | 17.33 | 18.42 | 345.44K |
2024-03-12 | 18.61 | 18.39 | ↓$0.22 (-1.18%) | 18.29 | 18.70 | 202.38K |
2024-03-11 | 18.86 | 18.64 | ↓$0.22 (-1.17%) | 18.29 | 18.98 | 269.30K |
2024-03-08 | 18.88 | 18.93 | ↑$0.05 (0.26%) | 18.69 | 19.11 | 359.80K |
2024-03-07 | 18.11 | 18.64 | ↑$0.53 (2.93%) | 17.97 | 18.88 | 516.53K |
2024-03-06 | 17.96 | 18.18 | ↑$0.22 (1.22%) | 17.40 | 18.17 | 287.20K |
2024-03-05 | 18.47 | 17.77 | ↓$0.70 (-3.79%) | 17.77 | 18.47 | 307.91K |
2024-03-04 | 18.50 | 18.55 | ↑$0.05 (0.27%) | 17.92 | 18.94 | 345.66K |
2024-03-01 | 18.21 | 18.42 | ↑$0.21 (1.15%) | 17.80 | 18.44 | 339.43K |
2024-02-29 | 18.84 | 18.27 | ↓$0.57 (-3.03%) | 18.21 | 19.00 | 627.26K |
2024-02-28 | 18.21 | 18.70 | ↑$0.49 (2.69%) | 18.14 | 19.14 | 579.43K |
2024-02-27 | 17.49 | 18.25 | ↑$0.76 (4.35%) | 17.44 | 18.36 | 654.62K |
2024-02-26 | 17.13 | 17.41 | ↑$0.28 (1.63%) | 16.84 | 17.63 | 454.66K |
2024-02-23 | 16.77 | 17.00 | ↑$0.23 (1.37%) | 16.36 | 17.18 | 602.41K |
2024-02-22 | 16.27 | 16.99 | ↑$0.72 (4.43%) | 15.81 | 17.94 | 755.40K |
2024-02-21 | 17.48 | 17.02 | ↓$0.46 (-2.63%) | 16.69 | 17.50 | 723.45K |
2024-02-20 | 17.41 | 17.47 | ↑$0.06 (0.34%) | 17.13 | 17.63 | 742.32K |
2024-02-16 | 20.40 | 17.55 | ↓$2.85 (-13.97%) | 17.48 | 20.40 | 1.81M |
2024-02-15 | 20.40 | 21.25 | ↑$0.85 (4.17%) | 20.26 | 21.41 | 578.74K |
Create an account or log in to view more rows.
$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
$CCRN added more calls on that drop