Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cross Ctry Hlthcr
(NQ:
CCRN
)
15.12
+0.37 (+2.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
8.800
8.980
8.065
8.740
446,401
-0.25(-2.78%)
Feb 27, 2019
9.030
9.160
8.690
8.990
303,260
-0.08(-0.88%)
Feb 26, 2019
9.150
9.220
8.890
9.070
182,027
-0.08(-0.87%)
Feb 25, 2019
9.350
9.430
9.140
9.150
113,738
-0.21(-2.24%)
Feb 22, 2019
9.300
9.420
9.150
9.360
158,600
+0.11(+1.19%)
Feb 21, 2019
9.200
9.340
9.000
9.250
213,121
+0.05(+0.54%)
Feb 20, 2019
9.230
9.500
9.160
9.200
198,407
-0.08(-0.86%)
Feb 19, 2019
9.800
9.900
9.190
9.280
385,652
-0.73(-7.29%)
Feb 15, 2019
10.05
10.15
9.785
10.01
193,700
-0.05(-0.50%)
Feb 14, 2019
9.960
10.15
9.900
10.06
128,104
+0.10(+1.00%)
Feb 13, 2019
10.06
10.11
9.860
9.960
165,127
-0.11(-1.09%)
Feb 12, 2019
9.830
10.08
9.820
10.07
128,960
+0.27(+2.76%)
Feb 11, 2019
9.700
9.800
9.590
9.800
134,062
+0.11(+1.14%)
Feb 08, 2019
9.790
9.800
9.560
9.690
82,700
-0.14(-1.42%)
Feb 07, 2019
9.810
9.875
9.750
9.830
151,205
+0.01(+0.10%)
Feb 06, 2019
9.730
9.820
9.620
9.820
134,695
+0.06(+0.61%)
Feb 05, 2019
9.870
9.900
9.700
9.760
117,249
-0.03(-0.31%)
Feb 04, 2019
9.700
9.845
9.560
9.790
161,390
+0.14(+1.45%)
Feb 01, 2019
9.640
9.790
9.460
9.650
243,600
+0.02(+0.21%)
Jan 31, 2019
9.510
9.785
9.490
9.630
246,069
+0.13(+1.37%)
Jan 30, 2019
9.400
9.510
9.290
9.500
113,414
+0.17(+1.82%)
Jan 29, 2019
9.380
9.420
9.250
9.330
103,415
-0.06(-0.64%)
Jan 28, 2019
9.330
9.490
9.330
9.390
133,184
-0.14(-1.47%)
Jan 25, 2019
9.480
9.640
9.450
9.530
94,500
+0.06(+0.63%)
Jan 24, 2019
9.550
9.550
9.300
9.470
171,290
-0.07(-0.73%)
Jan 23, 2019
9.280
9.560
9.255
9.540
186,001
+0.28(+3.02%)
Jan 22, 2019
9.210
9.310
9.035
9.260
134,201
+0.00(+0.00%)
Jan 18, 2019
9.110
9.280
8.990
9.260
222,500
+0.19(+2.09%)
Jan 17, 2019
9.030
9.230
8.970
9.070
231,477
+0.02(+0.22%)
Jan 16, 2019
8.700
9.060
8.700
9.050
225,640
+0.36(+4.14%)
Jan 15, 2019
8.810
8.880
8.590
8.690
147,532
-0.11(-1.25%)
Jan 14, 2019
8.670
8.920
8.390
8.800
415,999
+0.03(+0.34%)
Jan 11, 2019
8.520
8.770
8.405
8.770
193,900
+0.25(+2.93%)
Jan 10, 2019
8.360
8.535
8.270
8.520
151,482
+0.14(+1.67%)
Jan 09, 2019
8.240
8.440
8.140
8.380
134,991
+0.13(+1.58%)
Jan 08, 2019
8.040
8.250
7.959
8.250
173,610
+0.26(+3.25%)
Jan 07, 2019
7.870
7.990
7.750
7.990
202,767
+0.12(+1.52%)
Jan 04, 2019
7.530
7.875
7.420
7.870
252,100
+0.40(+5.35%)
Jan 03, 2019
7.480
7.643
7.200
7.470
288,304
-0.03(-0.40%)
Jan 02, 2019
7.240
7.590
7.190
7.500
665,937
+0.17(+2.32%)
Dec 31, 2018
7.350
7.620
7.260
7.330
318,300
-0.10(-1.35%)
Dec 28, 2018
7.370
7.600
7.220
7.430
358,600
+0.06(+0.81%)
Dec 27, 2018
7.380
7.460
7.080
7.370
174,583
-0.13(-1.73%)
Dec 26, 2018
7.250
7.530
7.120
7.500
274,328
+0.32(+4.46%)
Dec 24, 2018
7.010
7.330
6.910
7.180
158,800
+0.06(+0.84%)
Dec 21, 2018
7.190
7.400
7.060
7.120
780,000
-0.06(-0.84%)
Dec 20, 2018
7.300
7.470
7.010
7.180
278,446
-0.14(-1.91%)
Dec 19, 2018
7.440
7.650
7.260
7.320
267,213
-0.12(-1.61%)
Dec 18, 2018
7.680
7.827
7.320
7.440
322,118
-0.18(-2.36%)
Dec 17, 2018
7.790
7.980
7.560
7.620
358,220
-0.24(-3.05%)
Dec 14, 2018
7.910
8.050
7.675
7.860
122,000
-0.10(-1.26%)
Dec 13, 2018
8.070
8.290
7.850
7.960
229,132
-0.07(-0.87%)
Dec 12, 2018
7.990
8.210
7.980
8.030
109,375
+0.18(+2.29%)
Dec 11, 2018
7.850
8.480
7.660
7.850
317,664
+0.13(+1.68%)
Dec 10, 2018
8.030
8.290
7.470
7.720
707,087
-0.31(-3.86%)
Dec 07, 2018
8.390
8.440
7.960
8.030
291,400
-0.36(-4.29%)
Dec 06, 2018
8.520
8.530
8.130
8.390
277,143
-0.16(-1.87%)
Dec 04, 2018
9.020
9.120
8.510
8.550
158,600
-0.51(-5.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.