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 (%)
Oct 30, 2009
8.410
8.500
7.840
8.260
176,576
-0.26(-3.05%)
Oct 29, 2009
8.590
8.610
8.320
8.520
86,641
+0.11(+1.31%)
Oct 28, 2009
8.790
8.960
8.380
8.410
69,929
-0.40(-4.54%)
Oct 27, 2009
9.010
9.240
8.800
8.810
77,276
-0.21(-2.33%)
Oct 26, 2009
9.030
9.255
8.920
9.020
58,423
+0.03(+0.33%)
Oct 23, 2009
9.100
9.480
8.960
8.990
71,991
-0.49(-5.17%)
Oct 22, 2009
9.400
9.590
9.260
9.480
69,346
+0.06(+0.64%)
Oct 21, 2009
9.820
9.990
9.370
9.420
78,940
-0.46(-4.66%)
Oct 20, 2009
9.775
10.08
9.750
9.880
41,476
-0.07(-0.70%)
Oct 19, 2009
9.860
10.08
9.860
9.950
37,080
+0.10(+1.02%)
Oct 16, 2009
9.930
9.980
9.600
9.850
81,970
-0.17(-1.70%)
Oct 15, 2009
10.08
10.20
9.960
10.02
56,267
-0.11(-1.09%)
Oct 14, 2009
10.01
10.23
9.760
10.13
78,595
+0.25(+2.53%)
Oct 13, 2009
10.07
10.07
9.830
9.880
45,581
-0.22(-2.18%)
Oct 12, 2009
10.05
10.17
9.530
10.10
86,482
+0.17(+1.71%)
Oct 09, 2009
9.570
10.19
9.570
9.930
153,818
+0.38(+3.98%)
Oct 08, 2009
9.670
9.860
9.520
9.550
94,430
-0.02(-0.21%)
Oct 07, 2009
9.580
9.690
9.400
9.570
71,090
-0.02(-0.21%)
Oct 06, 2009
9.660
9.925
9.410
9.590
119,274
+0.02(+0.21%)
Oct 05, 2009
9.630
9.720
9.380
9.570
104,303
-0.04(-0.42%)
Oct 02, 2009
9.450
9.990
9.370
9.610
162,217
+0.75(+8.47%)
Oct 01, 2009
9.280
9.280
8.800
8.860
101,231
-0.45(-4.83%)
Sep 30, 2009
9.870
10.00
9.200
9.310
154,702
-0.53(-5.39%)
Sep 29, 2009
9.830
10.10
9.670
9.840
160,802
+0.01(+0.10%)
Sep 28, 2009
9.440
9.870
9.400
9.830
98,812
+0.42(+4.46%)
Sep 25, 2009
9.300
9.490
9.130
9.410
115,611
+0.05(+0.53%)
Sep 24, 2009
9.767
9.820
9.210
9.360
102,795
-0.26(-2.70%)
Sep 23, 2009
9.680
10.10
9.450
9.620
121,606
-0.02(-0.21%)
Sep 22, 2009
9.720
9.940
9.560
9.640
67,258
-0.04(-0.41%)
Sep 21, 2009
9.800
9.820
9.530
9.680
93,671
-0.23(-2.32%)
Sep 18, 2009
9.640
9.910
9.590
9.910
206,015
+0.30(+3.12%)
Sep 17, 2009
9.740
9.780
9.440
9.610
89,113
-0.12(-1.23%)
Sep 16, 2009
9.330
9.770
9.100
9.730
174,080
+0.43(+4.62%)
Sep 15, 2009
9.390
9.440
9.250
9.300
170,389
-0.14(-1.48%)
Sep 14, 2009
9.800
10.01
9.390
9.440
162,464
-0.45(-4.55%)
Sep 11, 2009
10.07
10.20
9.870
9.890
70,634
-0.18(-1.79%)
Sep 10, 2009
9.710
10.10
9.550
10.07
150,461
+0.38(+3.92%)
Sep 09, 2009
9.600
9.940
9.600
9.690
116,643
+0.10(+1.04%)
Sep 08, 2009
9.780
9.920
9.510
9.590
81,585
-0.08(-0.83%)
Sep 04, 2009
9.650
9.870
9.510
9.670
113,008
+0.03(+0.31%)
Sep 03, 2009
9.680
9.710
9.430
9.640
126,118
+0.00(+0.00%)
Sep 02, 2009
9.890
9.890
9.360
9.640
154,215
-0.25(-2.53%)
Sep 01, 2009
9.110
9.970
9.110
9.890
257,297
+0.68(+7.38%)
Aug 31, 2009
9.300
9.440
9.150
9.210
124,625
-0.15(-1.60%)
Aug 28, 2009
9.440
9.480
9.300
9.360
106,557
+0.01(+0.11%)
Aug 27, 2009
9.090
9.500
9.030
9.350
102,508
+0.38(+4.24%)
Aug 26, 2009
8.990
9.150
8.790
8.970
67,515
-0.06(-0.66%)
Aug 25, 2009
8.980
9.200
8.910
9.030
49,813
+0.08(+0.89%)
Aug 24, 2009
9.090
9.280
8.810
8.950
73,136
-0.09(-1.00%)
Aug 21, 2009
8.830
9.540
8.210
9.040
170,296
+0.41(+4.75%)
Aug 20, 2009
8.630
8.630
8.270
8.630
176,553
-0.05(-0.58%)
Aug 19, 2009
8.400
8.710
8.060
8.680
112,886
+0.17(+2.00%)
Aug 18, 2009
8.270
8.560
8.060
8.510
114,839
+0.29(+3.53%)
Aug 17, 2009
8.150
8.670
7.920
8.220
112,646
-0.11(-1.32%)
Aug 14, 2009
8.580
8.830
8.130
8.330
80,994
-0.28(-3.25%)
Aug 13, 2009
8.810
8.810
8.500
8.610
80,828
-0.12(-1.37%)
Aug 12, 2009
8.670
8.910
8.450
8.730
96,879
+0.06(+0.69%)
Aug 11, 2009
8.520
9.080
8.230
8.670
87,968
+0.08(+0.93%)
Aug 10, 2009
8.360
8.640
8.260
8.590
132,475
+0.19(+2.26%)
Aug 07, 2009
8.370
8.610
7.900
8.400
180,573
+0.17(+2.07%)
Aug 06, 2009
7.780
8.380
7.280
8.230
352,648
-0.17(-2.02%)
Aug 05, 2009
8.690
8.690
8.140
8.400
82,825
-0.31(-3.56%)
Aug 04, 2009
8.480
8.830
8.360
8.710
114,033
+0.14(+1.63%)
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
.