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 (%)
Jun 28, 2019
8.910
9.390
8.910
9.380
534,200
+0.50(+5.63%)
Jun 27, 2019
8.850
8.970
8.850
8.880
167,273
-0.02(-0.22%)
Jun 26, 2019
8.910
9.680
8.720
8.900
260,057
+0.14(+1.60%)
Jun 25, 2019
8.500
9.110
8.360
8.760
666,198
+0.27(+3.18%)
Jun 24, 2019
8.520
8.680
8.480
8.490
107,272
-0.06(-0.70%)
Jun 21, 2019
8.600
8.850
8.400
8.550
296,900
-0.10(-1.16%)
Jun 20, 2019
8.860
8.860
8.380
8.650
87,260
-0.16(-1.82%)
Jun 19, 2019
8.810
8.970
8.660
8.810
125,091
+0.04(+0.46%)
Jun 18, 2019
8.530
8.825
8.280
8.770
254,392
+0.41(+4.90%)
Jun 17, 2019
8.090
8.580
7.960
8.360
186,462
+0.31(+3.85%)
Jun 14, 2019
7.830
8.120
7.770
8.050
244,500
+0.22(+2.81%)
Jun 13, 2019
7.570
7.830
7.570
7.830
107,143
+0.33(+4.40%)
Jun 12, 2019
7.380
7.600
7.350
7.500
174,378
+0.10(+1.35%)
Jun 11, 2019
7.530
7.560
7.200
7.400
300,843
-0.02(-0.27%)
Jun 10, 2019
7.400
7.550
7.125
7.420
68,141
+0.05(+0.68%)
Jun 07, 2019
7.250
7.460
7.190
7.370
118,600
+0.14(+1.94%)
Jun 06, 2019
7.450
7.460
7.180
7.230
137,482
-0.20(-2.69%)
Jun 05, 2019
7.590
7.590
7.420
7.430
92,694
-0.11(-1.46%)
Jun 04, 2019
7.200
7.600
7.200
7.540
141,602
+0.41(+5.75%)
Jun 03, 2019
7.120
7.250
6.990
7.130
272,174
+0.02(+0.28%)
May 31, 2019
7.160
7.160
6.930
7.110
114,600
-0.14(-1.93%)
May 30, 2019
7.350
7.530
7.210
7.250
81,453
-0.08(-1.09%)
May 29, 2019
7.480
7.480
7.210
7.330
118,097
-0.21(-2.79%)
May 28, 2019
7.490
7.570
7.450
7.540
105,497
+0.06(+0.80%)
May 24, 2019
7.450
7.790
7.420
7.480
90,800
+0.06(+0.81%)
May 23, 2019
7.850
7.850
7.350
7.420
113,881
-0.53(-6.67%)
May 22, 2019
8.010
8.020
7.700
7.950
116,387
-0.07(-0.87%)
May 21, 2019
7.800
8.090
7.790
8.020
212,467
+0.27(+3.48%)
May 20, 2019
7.620
7.805
7.400
7.750
233,003
+0.08(+1.04%)
May 17, 2019
7.670
7.810
7.670
7.670
204,000
-0.09(-1.16%)
May 16, 2019
7.750
7.840
7.700
7.760
68,844
-0.01(-0.13%)
May 15, 2019
7.860
7.980
7.740
7.770
222,270
-0.19(-2.39%)
May 14, 2019
7.800
8.120
7.800
7.960
183,666
+0.18(+2.31%)
May 13, 2019
7.990
8.008
7.680
7.780
159,719
-0.36(-4.42%)
May 10, 2019
8.050
8.180
7.960
8.140
96,900
+0.02(+0.25%)
May 09, 2019
8.100
8.150
7.930
8.120
113,586
-0.03(-0.37%)
May 08, 2019
8.240
8.270
8.040
8.150
234,393
-0.11(-1.33%)
May 07, 2019
8.400
8.530
8.130
8.260
248,503
-0.11(-1.31%)
May 06, 2019
7.550
8.520
7.550
8.370
511,129
+0.81(+10.71%)
May 03, 2019
7.340
7.590
7.340
7.560
457,000
+0.18(+2.44%)
May 02, 2019
7.030
7.890
7.030
7.380
348,680
+0.38(+5.43%)
May 01, 2019
7.070
7.220
6.990
7.000
431,605
-0.05(-0.71%)
Apr 30, 2019
7.310
7.390
7.020
7.050
151,898
-0.24(-3.29%)
Apr 29, 2019
7.050
7.300
7.050
7.290
277,884
+0.24(+3.40%)
Apr 26, 2019
6.980
7.100
6.870
7.050
155,900
+0.12(+1.73%)
Apr 25, 2019
7.040
7.090
6.900
6.930
120,532
-0.17(-2.39%)
Apr 24, 2019
7.050
7.180
7.030
7.100
96,832
+0.06(+0.85%)
Apr 23, 2019
6.890
7.170
6.880
7.040
146,548
+0.18(+2.62%)
Apr 22, 2019
6.990
7.090
6.810
6.860
164,654
-0.16(-2.28%)
Apr 18, 2019
6.950
7.140
6.880
7.020
147,700
+0.06(+0.86%)
Apr 17, 2019
7.320
7.320
6.930
6.960
176,195
-0.32(-4.40%)
Apr 16, 2019
7.560
7.560
7.250
7.280
129,495
-0.22(-2.93%)
Apr 15, 2019
7.480
7.600
7.400
7.500
118,379
+0.03(+0.40%)
Apr 12, 2019
7.460
7.560
7.460
7.470
75,900
+0.05(+0.67%)
Apr 11, 2019
7.380
7.550
7.375
7.420
148,495
+0.05(+0.68%)
Apr 10, 2019
7.340
7.455
7.310
7.370
246,743
+0.03(+0.41%)
Apr 09, 2019
7.490
7.560
7.320
7.340
198,410
-0.15(-2.00%)
Apr 08, 2019
7.650
7.820
7.460
7.490
124,230
-0.18(-2.35%)
Apr 05, 2019
7.710
7.890
7.620
7.670
158,100
-0.03(-0.39%)
Apr 04, 2019
7.480
7.720
7.480
7.700
127,144
+0.23(+3.08%)
Apr 03, 2019
7.460
7.560
7.310
7.470
198,369
+0.06(+0.81%)
Apr 02, 2019
7.300
7.670
7.230
7.410
209,492
+0.10(+1.37%)
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
.