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
)
14.50
+0.23 (+1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 27, 2009
7.160
7.680
7.160
7.400
210,807
+0.15(+2.07%)
Feb 26, 2009
7.410
7.520
7.200
7.250
179,263
-0.11(-1.49%)
Feb 25, 2009
7.720
7.760
7.340
7.360
167,646
-0.38(-4.91%)
Feb 24, 2009
7.590
7.790
7.295
7.740
183,088
+0.23(+3.06%)
Feb 23, 2009
7.790
7.940
7.490
7.510
167,959
-0.22(-2.85%)
Feb 20, 2009
7.790
7.970
7.610
7.730
149,037
-0.20(-2.52%)
Feb 19, 2009
7.740
8.000
7.660
7.930
115,956
+0.30(+3.93%)
Feb 18, 2009
7.740
7.950
7.610
7.630
79,585
-0.05(-0.65%)
Feb 17, 2009
7.510
7.890
7.510
7.680
107,585
-0.17(-2.17%)
Feb 13, 2009
7.510
8.100
7.400
7.850
123,586
+0.33(+4.39%)
Feb 12, 2009
7.270
7.560
7.210
7.520
61,947
+0.21(+2.87%)
Feb 11, 2009
7.380
7.540
7.280
7.310
78,886
-0.10(-1.35%)
Feb 10, 2009
7.900
8.110
7.400
7.410
91,174
-0.56(-7.03%)
Feb 09, 2009
8.010
8.150
7.770
7.970
65,171
-0.10(-1.24%)
Feb 06, 2009
7.850
8.080
7.720
8.070
166,269
+0.24(+3.07%)
Feb 05, 2009
7.710
7.929
7.550
7.830
118,466
+0.12(+1.56%)
Feb 04, 2009
7.800
7.970
7.610
7.710
109,168
-0.11(-1.41%)
Feb 03, 2009
7.690
7.930
7.560
7.820
117,327
+0.19(+2.49%)
Feb 02, 2009
7.500
7.720
7.180
7.630
133,395
+0.14(+1.87%)
Jan 30, 2009
7.750
7.850
7.270
7.490
140,443
-0.15(-1.96%)
Jan 29, 2009
8.020
8.020
7.580
7.640
186,077
-0.45(-5.56%)
Jan 28, 2009
8.000
8.170
7.740
8.090
158,276
+0.22(+2.80%)
Jan 27, 2009
7.640
7.960
7.480
7.870
123,952
+0.28(+3.69%)
Jan 26, 2009
7.150
7.730
6.900
7.590
187,493
-0.14(-1.81%)
Jan 23, 2009
8.000
8.010
7.700
7.730
185,406
-0.37(-4.57%)
Jan 22, 2009
8.050
8.210
7.870
8.100
110,933
-0.09(-1.10%)
Jan 21, 2009
8.100
8.240
7.840
8.190
147,758
+0.22(+2.76%)
Jan 20, 2009
7.980
8.240
7.900
7.970
153,029
-0.40(-4.78%)
Jan 16, 2009
8.640
8.650
8.060
8.370
99,267
-0.21(-2.45%)
Jan 15, 2009
7.900
8.610
7.780
8.580
203,467
+0.67(+8.47%)
Jan 14, 2009
8.200
8.500
7.780
7.910
158,083
-0.42(-5.04%)
Jan 13, 2009
8.310
8.400
8.190
8.330
131,075
+0.04(+0.48%)
Jan 12, 2009
8.480
8.569
8.260
8.290
90,242
-0.18(-2.13%)
Jan 09, 2009
9.070
9.390
8.450
8.470
126,693
-0.57(-6.31%)
Jan 08, 2009
8.560
9.140
8.560
9.040
87,526
+0.17(+1.92%)
Jan 07, 2009
8.880
9.000
8.640
8.870
78,697
-0.12(-1.33%)
Jan 06, 2009
8.940
9.110
8.672
8.990
155,852
+0.13(+1.47%)
Jan 05, 2009
8.940
8.990
8.730
8.860
98,042
-0.06(-0.67%)
Jan 02, 2009
8.840
9.050
8.820
8.920
85,621
+0.13(+1.48%)
Dec 31, 2008
8.660
8.920
8.560
8.790
159,121
+0.18(+2.09%)
Dec 30, 2008
8.380
8.610
7.980
8.610
147,367
+0.31(+3.73%)
Dec 29, 2008
8.610
8.800
8.160
8.300
77,050
-0.31(-3.60%)
Dec 26, 2008
8.550
8.690
8.260
8.610
49,069
+0.10(+1.18%)
Dec 24, 2008
8.420
8.690
8.310
8.510
86,973
+0.14(+1.67%)
Dec 23, 2008
8.610
8.950
8.320
8.370
155,359
-0.20(-2.33%)
Dec 22, 2008
8.870
8.940
8.170
8.570
172,522
-0.25(-2.83%)
Dec 19, 2008
8.690
9.150
8.500
8.820
327,002
+0.31(+3.64%)
Dec 18, 2008
8.480
8.690
8.320
8.510
107,614
+0.04(+0.47%)
Dec 17, 2008
8.430
8.680
7.990
8.470
158,182
-0.05(-0.59%)
Dec 16, 2008
7.830
8.590
7.770
8.520
180,940
+0.87(+11.37%)
Dec 15, 2008
8.140
8.500
7.390
7.650
271,193
-0.41(-5.09%)
Dec 12, 2008
7.620
8.280
7.620
8.060
286,302
+0.30(+3.87%)
Dec 11, 2008
7.980
8.600
7.625
7.760
210,589
-0.34(-4.20%)
Dec 10, 2008
8.170
8.450
7.900
8.100
247,267
-0.01(-0.12%)
Dec 09, 2008
8.510
8.940
8.050
8.110
273,445
-0.64(-7.31%)
Dec 08, 2008
8.850
9.060
8.570
8.750
186,967
+0.01(+0.11%)
Dec 05, 2008
8.100
8.800
8.010
8.740
201,689
+0.50(+6.07%)
Dec 04, 2008
8.270
8.480
7.960
8.240
328,173
-0.37(-4.30%)
Dec 03, 2008
8.420
8.830
7.940
8.610
309,322
+0.44(+5.39%)
Dec 02, 2008
8.040
8.170
7.690
8.170
175,992
+0.30(+3.81%)
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
.