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
)
14.57
-0.16 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2020
6.700
6.820
6.260
6.290
204,977
-0.46(-6.81%)
Apr 29, 2020
6.450
6.920
6.450
6.750
453,389
+0.39(+6.13%)
Apr 28, 2020
5.980
6.450
5.780
6.360
416,047
+0.55(+9.47%)
Apr 27, 2020
6.080
6.180
5.600
5.810
289,733
-0.18(-3.01%)
Apr 24, 2020
5.960
6.090
5.800
5.990
158,600
+0.08(+1.35%)
Apr 23, 2020
5.780
6.000
5.770
5.910
173,679
+0.12(+2.07%)
Apr 22, 2020
5.670
5.990
5.635
5.790
357,244
+0.19(+3.39%)
Apr 21, 2020
5.800
5.800
5.310
5.600
419,480
-0.34(-5.72%)
Apr 20, 2020
6.140
6.245
5.815
5.940
252,331
-0.24(-3.88%)
Apr 17, 2020
6.550
6.560
6.080
6.180
336,100
-0.22(-3.44%)
Apr 16, 2020
6.420
6.730
6.010
6.400
321,488
-0.01(-0.16%)
Apr 15, 2020
6.340
6.580
6.030
6.410
252,991
-0.08(-1.23%)
Apr 14, 2020
6.490
6.740
6.340
6.490
432,840
+0.07(+1.09%)
Apr 13, 2020
6.620
6.640
6.340
6.420
224,933
-0.16(-2.43%)
Apr 09, 2020
6.490
6.630
6.330
6.580
338,900
+0.18(+2.81%)
Apr 08, 2020
6.460
6.880
6.315
6.400
364,517
+0.11(+1.75%)
Apr 07, 2020
6.830
7.090
6.150
6.290
321,213
-0.45(-6.68%)
Apr 06, 2020
7.050
7.414
6.511
6.740
292,127
+0.02(+0.30%)
Apr 03, 2020
7.370
7.710
6.540
6.720
306,200
-0.65(-8.82%)
Apr 02, 2020
7.240
7.910
6.930
7.370
400,065
+0.13(+1.80%)
Apr 01, 2020
6.030
7.440
6.030
7.240
340,801
+0.50(+7.42%)
Mar 31, 2020
6.270
6.940
6.010
6.740
691,950
+0.41(+6.48%)
Mar 30, 2020
6.080
7.110
6.080
6.330
304,760
+0.15(+2.43%)
Mar 27, 2020
7.360
7.490
5.880
6.180
638,600
-1.26(-16.94%)
Mar 26, 2020
8.090
8.105
7.010
7.440
396,357
-0.72(-8.82%)
Mar 25, 2020
8.840
8.920
7.925
8.160
457,280
-0.64(-7.27%)
Mar 24, 2020
7.610
8.890
7.610
8.800
402,739
+1.38(+18.60%)
Mar 23, 2020
7.870
7.870
6.770
7.420
301,521
-0.33(-4.26%)
Mar 20, 2020
9.420
9.600
7.550
7.750
472,100
-1.78(-18.68%)
Mar 19, 2020
9.140
13.42
8.230
9.530
626,555
+0.32(+3.47%)
Mar 18, 2020
8.960
9.920
8.010
9.210
518,769
-0.20(-2.13%)
Mar 17, 2020
7.950
9.455
7.480
9.410
529,175
+1.65(+21.26%)
Mar 16, 2020
6.930
8.190
6.880
7.760
425,067
-0.13(-1.65%)
Mar 13, 2020
6.970
7.890
6.630
7.890
412,900
+1.46(+22.71%)
Mar 12, 2020
7.460
7.550
6.430
6.430
320,050
-1.41(-17.98%)
Mar 11, 2020
7.650
7.960
7.620
7.840
206,724
+0.15(+1.95%)
Mar 10, 2020
8.270
8.390
7.300
7.690
489,380
-0.47(-5.76%)
Mar 09, 2020
9.110
9.210
8.010
8.160
239,379
-1.16(-12.45%)
Mar 06, 2020
9.190
9.390
8.940
9.320
229,000
-0.01(-0.11%)
Mar 05, 2020
9.580
10.11
8.800
9.330
317,517
-0.63(-6.33%)
Mar 04, 2020
9.430
10.07
9.340
9.960
233,054
+0.67(+7.21%)
Mar 03, 2020
9.510
10.04
9.260
9.290
219,790
-0.21(-2.21%)
Mar 02, 2020
9.490
9.680
9.260
9.500
153,244
+0.02(+0.21%)
Feb 28, 2020
9.230
9.530
9.120
9.480
352,500
-0.06(-0.63%)
Feb 27, 2020
9.350
9.780
9.200
9.540
217,309
+0.02(+0.21%)
Feb 26, 2020
9.490
9.770
9.400
9.520
138,605
+0.09(+0.95%)
Feb 25, 2020
9.800
9.820
9.300
9.430
159,021
-0.33(-3.38%)
Feb 24, 2020
9.690
9.900
9.540
9.760
117,728
-0.21(-2.11%)
Feb 21, 2020
10.13
10.13
9.850
9.970
108,900
-0.16(-1.58%)
Feb 20, 2020
10.22
10.28
9.890
10.13
121,563
-0.08(-0.78%)
Feb 19, 2020
10.15
10.26
10.05
10.21
66,393
+0.06(+0.59%)
Feb 18, 2020
10.19
10.20
9.725
10.15
144,105
-0.04(-0.39%)
Feb 14, 2020
9.770
10.29
9.700
10.19
176,700
+0.39(+3.98%)
Feb 13, 2020
9.990
10.08
9.720
9.800
258,013
-0.25(-2.54%)
Feb 12, 2020
10.01
10.14
9.930
10.05
185,334
+0.08(+0.85%)
Feb 11, 2020
9.890
10.10
9.861
9.970
91,028
+0.08(+0.81%)
Feb 10, 2020
9.700
9.950
9.700
9.890
138,864
+0.15(+1.54%)
Feb 07, 2020
9.780
9.870
9.570
9.740
166,700
-0.06(-0.61%)
Feb 06, 2020
9.900
9.950
9.700
9.800
163,541
-0.02(-0.20%)
Feb 05, 2020
9.760
9.890
9.760
9.820
152,524
+0.13(+1.34%)
Feb 04, 2020
9.920
9.990
9.685
9.690
126,044
-0.13(-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
.