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
)
14.69
+0.18 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2020
6.520
6.630
6.430
6.490
176,907
+0.05(+0.78%)
Sep 29, 2020
6.330
6.540
6.189
6.440
140,800
+0.10(+1.58%)
Sep 28, 2020
6.210
6.460
6.210
6.340
180,183
+0.20(+3.26%)
Sep 25, 2020
5.710
6.200
5.710
6.140
258,100
+0.36(+6.23%)
Sep 24, 2020
5.890
6.100
5.740
5.780
238,451
-0.09(-1.53%)
Sep 23, 2020
6.130
6.365
5.860
5.870
258,843
-0.31(-5.02%)
Sep 22, 2020
6.270
6.290
6.100
6.180
167,028
-0.07(-1.04%)
Sep 21, 2020
6.450
6.520
6.160
6.245
142,830
-0.38(-5.66%)
Sep 18, 2020
6.420
6.650
6.280
6.620
804,200
+0.29(+4.50%)
Sep 17, 2020
6.510
6.560
6.310
6.335
154,565
-0.29(-4.31%)
Sep 16, 2020
6.590
6.750
6.460
6.620
243,461
+0.02(+0.30%)
Sep 15, 2020
6.090
6.650
6.090
6.600
410,669
+0.53(+8.73%)
Sep 14, 2020
5.980
6.080
5.930
6.070
259,004
+0.08(+1.42%)
Sep 11, 2020
6.090
6.120
5.960
5.985
160,400
-0.07(-1.24%)
Sep 10, 2020
6.040
6.230
5.950
6.060
308,283
+0.04(+0.66%)
Sep 09, 2020
6.140
6.164
5.970
6.020
261,180
-0.08(-1.31%)
Sep 08, 2020
6.340
6.460
6.010
6.100
303,944
-0.45(-6.87%)
Sep 04, 2020
6.690
6.710
6.440
6.550
101,400
-0.03(-0.46%)
Sep 03, 2020
6.650
6.750
6.550
6.580
150,288
-0.05(-0.75%)
Sep 02, 2020
6.680
6.680
6.450
6.630
154,593
+0.17(+2.63%)
Sep 01, 2020
6.410
6.589
6.350
6.460
159,729
+0.07(+1.10%)
Aug 31, 2020
6.240
6.610
6.120
6.390
298,082
+0.12(+1.91%)
Aug 28, 2020
6.300
6.300
6.120
6.270
93,600
+0.02(+0.32%)
Aug 27, 2020
6.210
6.320
6.090
6.250
93,976
+0.07(+1.13%)
Aug 26, 2020
6.320
6.390
6.130
6.180
125,576
-0.15(-2.37%)
Aug 25, 2020
6.220
6.350
6.100
6.330
111,341
+0.14(+2.26%)
Aug 24, 2020
6.090
6.240
6.050
6.190
143,812
+0.15(+2.40%)
Aug 21, 2020
6.300
6.300
5.990
6.045
198,800
-0.28(-4.35%)
Aug 20, 2020
6.310
6.690
6.110
6.320
148,291
-0.02(-0.32%)
Aug 19, 2020
6.420
6.490
6.310
6.340
231,459
-0.08(-1.17%)
Aug 18, 2020
6.620
6.620
6.400
6.415
126,873
-0.21(-3.10%)
Aug 17, 2020
6.690
6.820
6.593
6.620
147,628
-0.01(-0.15%)
Aug 14, 2020
6.420
6.705
6.340
6.630
243,500
+0.14(+2.16%)
Aug 13, 2020
6.610
6.610
6.350
6.490
173,308
-0.04(-0.61%)
Aug 12, 2020
6.950
6.960
6.520
6.530
219,827
-0.33(-4.81%)
Aug 11, 2020
6.880
7.190
6.850
6.860
333,095
+0.11(+1.63%)
Aug 10, 2020
6.950
7.110
6.650
6.750
230,050
-0.17(-2.46%)
Aug 07, 2020
7.100
7.225
6.731
6.920
371,100
-0.15(-2.12%)
Aug 06, 2020
6.800
8.075
6.500
7.070
386,870
+0.33(+4.90%)
Aug 05, 2020
6.580
6.790
6.340
6.740
277,489
+0.29(+4.50%)
Aug 04, 2020
6.390
6.520
6.260
6.450
148,133
+0.07(+1.02%)
Aug 03, 2020
6.540
6.540
6.300
6.385
210,034
-0.10(-1.54%)
Jul 31, 2020
6.620
6.660
6.360
6.485
224,100
-0.17(-2.63%)
Jul 30, 2020
6.570
6.760
6.450
6.660
129,455
-0.04(-0.60%)
Jul 29, 2020
6.650
6.870
6.650
6.700
163,938
+0.05(+0.75%)
Jul 28, 2020
6.470
6.660
6.460
6.650
224,997
+0.14(+2.07%)
Jul 27, 2020
6.580
6.590
6.256
6.515
202,924
-0.10(-1.44%)
Jul 24, 2020
6.660
6.750
6.410
6.610
193,400
-0.05(-0.75%)
Jul 23, 2020
6.750
6.820
6.490
6.660
192,536
-0.04(-0.60%)
Jul 22, 2020
6.640
6.740
6.475
6.700
161,058
+0.04(+0.60%)
Jul 21, 2020
6.090
6.710
6.070
6.660
435,143
+0.59(+9.72%)
Jul 20, 2020
6.140
6.170
5.998
6.070
78,051
-0.10(-1.62%)
Jul 17, 2020
6.170
6.450
6.160
6.170
144,400
-0.02(-0.32%)
Jul 16, 2020
6.240
6.330
6.100
6.190
132,990
-0.12(-1.90%)
Jul 15, 2020
5.900
6.340
5.900
6.310
281,872
+0.53(+9.17%)
Jul 14, 2020
5.770
5.880
5.690
5.780
186,189
+0.00(+0.00%)
Jul 13, 2020
5.870
5.960
5.760
5.780
244,521
-0.06(-1.03%)
Jul 10, 2020
5.700
5.870
5.700
5.840
180,800
+0.14(+2.46%)
Jul 09, 2020
5.850
5.850
5.620
5.700
173,544
-0.15(-2.56%)
Jul 08, 2020
5.770
5.950
5.666
5.850
174,943
+0.03(+0.52%)
Jul 07, 2020
6.080
6.160
5.795
5.820
285,377
-0.33(-5.37%)
Jul 06, 2020
6.080
6.200
5.940
6.150
324,479
+0.20(+3.36%)
Jul 02, 2020
6.060
6.270
5.910
5.950
319,300
-0.05(-0.83%)
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
.