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
)
16.67
-0.07 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
8.910
9.100
8.366
8.810
247,534
-0.04(-0.45%)
Apr 29, 2009
8.250
9.000
8.250
8.850
145,418
+0.63(+7.66%)
Apr 28, 2009
7.800
8.280
7.800
8.220
126,466
+0.32(+4.05%)
Apr 27, 2009
7.720
7.980
7.560
7.900
201,110
+0.01(+0.13%)
Apr 24, 2009
7.550
7.980
7.180
7.890
208,843
+0.40(+5.34%)
Apr 23, 2009
7.450
7.600
7.190
7.490
307,624
+0.07(+0.94%)
Apr 22, 2009
7.050
7.720
6.880
7.420
339,500
+0.28(+3.92%)
Apr 21, 2009
6.580
7.170
6.580
7.140
80,545
+0.55(+8.35%)
Apr 20, 2009
6.970
7.140
6.520
6.590
121,552
-0.51(-7.18%)
Apr 17, 2009
7.190
7.190
6.920
7.100
157,788
-0.05(-0.70%)
Apr 16, 2009
7.300
7.530
6.991
7.150
221,584
-0.05(-0.69%)
Apr 15, 2009
7.050
7.270
6.950
7.200
116,362
+0.14(+1.98%)
Apr 14, 2009
7.080
7.250
6.870
7.060
125,329
-0.15(-2.08%)
Apr 13, 2009
7.330
7.500
7.140
7.210
97,609
-0.23(-3.09%)
Apr 09, 2009
7.120
7.580
6.990
7.440
180,763
+0.47(+6.74%)
Apr 08, 2009
7.030
7.100
6.750
6.970
128,851
+0.06(+0.87%)
Apr 07, 2009
6.910
7.060
6.880
6.910
169,000
-0.10(-1.43%)
Apr 06, 2009
7.460
7.530
6.880
7.010
158,336
-0.52(-6.91%)
Apr 03, 2009
7.420
7.530
7.280
7.530
241,808
+0.11(+1.48%)
Apr 02, 2009
6.840
7.862
6.720
7.420
229,210
+0.71(+10.58%)
Apr 01, 2009
6.500
6.780
6.260
6.710
133,442
+0.16(+2.44%)
Mar 31, 2009
6.620
7.010
6.440
6.550
142,065
+0.03(+0.46%)
Mar 30, 2009
6.720
6.741
6.320
6.520
134,225
-0.55(-7.78%)
Mar 26, 2009
6.610
7.080
6.610
7.070
132,675
+0.57(+8.77%)
Mar 25, 2009
6.280
6.600
6.020
6.500
124,641
+0.29(+4.67%)
Mar 24, 2009
6.950
7.140
6.170
6.210
177,522
-0.81(-11.54%)
Mar 23, 2009
6.700
7.040
5.910
7.020
171,850
+0.99(+16.42%)
Mar 20, 2009
6.250
6.440
6.027
6.030
226,176
-0.14(-2.27%)
Mar 19, 2009
6.620
6.620
6.160
6.170
120,671
-0.34(-5.22%)
Mar 18, 2009
6.200
6.720
6.200
6.510
171,840
+0.01(+0.15%)
Mar 17, 2009
5.920
6.530
5.860
6.500
160,218
+0.56(+9.43%)
Mar 16, 2009
6.200
6.460
5.900
5.940
159,834
-0.22(-3.57%)
Mar 13, 2009
6.040
6.310
5.770
6.160
102,034
+0.17(+2.84%)
Mar 12, 2009
5.540
6.017
5.300
5.990
196,811
+0.41(+7.35%)
Mar 11, 2009
5.570
5.980
5.570
5.580
111,250
+0.07(+1.27%)
Mar 10, 2009
5.180
5.610
5.180
5.510
274,196
+0.26(+4.95%)
Mar 09, 2009
5.390
5.553
5.240
5.250
172,604
-0.22(-4.02%)
Mar 06, 2009
5.380
5.510
4.840
5.470
275,792
+0.10(+1.86%)
Mar 05, 2009
6.090
6.340
5.340
5.370
511,318
-1.52(-22.06%)
Mar 04, 2009
6.880
7.020
6.710
6.890
273,007
+0.08(+1.17%)
Mar 02, 2009
7.310
7.460
6.780
6.810
280,895
-0.59(-7.97%)
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%)
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
.