Dark

CCRN
Cross Country Healthcare Inc
stock NASDAQ

At Close

Jul 20, 2026

13.25USD+0.076%(+0.01)2,328,582

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	13.2500	13.2600	13.2400	13.2500	+0.076%	2,328,582	0.000%
2026-07-17	13.2500	13.2500	13.2240	13.2400	0.000%	2,813,566	+0.076%
2026-07-16	13.2500	13.2700	13.2400	13.2400	0.000%	636,035	+0.076%
2026-07-15	13.2200	13.2400	13.2200	13.2400	+0.151%	213,259	+0.076%
2026-07-14	13.2300	13.2300	13.2100	13.2200	0.000%	530,996	+0.227%
2026-07-13	13.2200	13.2300	13.2150	13.2200	0.000%	354,994	+0.227%
2026-07-10	13.2200	13.2300	13.2100	13.2200	+0.076%	570,079	+0.227%
2026-07-09	13.2100	13.2300	13.2100	13.2100	+0.076%	209,603	+0.303%
2026-07-08	13.2200	13.2300	13.2000	13.2000	-0.151%	409,457	+0.379%
2026-07-07	13.2200	13.2200	13.2000	13.2200	+0.152%	192,115	+0.227%
2026-07-06	13.2200	13.2200	13.2000	13.2000	0.000%	469,847	+0.379%
2026-07-02	13.2200	13.2200	13.1900	13.2000	0.000%	980,186	+0.379%
2026-07-01	13.2100	13.2200	13.1900	13.2000	-0.076%	835,900	+0.379%
2026-06-30	13.2100	13.2200	13.2000	13.2100	0.000%	251,194	+0.303%
2026-06-29	13.2200	13.2200	13.2000	13.2100	-0.076%	218,797	+0.303%
2026-06-26	13.1900	13.2200	13.1900	13.2200	+0.227%	800,635	+0.227%
2026-06-25	13.2000	13.2300	13.1900	13.1900	-0.076%	434,292	+0.455%
2026-06-24	13.2000	13.2000	13.1900	13.2000	+0.076%	253,769	+0.379%
2026-06-23	13.2000	13.2050	13.1900	13.1900	+0.152%	389,930	+0.455%
2026-06-22	13.1800	13.1900	13.1600	13.1700	0.000%	1,246,026	+0.607%
2026-06-18	13.2000	13.2000	13.1600	13.1700	0.000%	1,448,444	+0.607%
2026-06-17	13.1800	13.1800	13.1600	13.1700	-0.076%	861,655	+0.607%
2026-06-16	13.1800	13.1900	13.1650	13.1800	+0.076%	863,250	+0.531%
2026-06-15	13.1900	13.1900	13.1600	13.1700	0.000%	258,310	+0.607%
2026-06-12	13.1800	13.1950	13.1700	13.1700	-0.152%	230,785	+0.607%
2026-06-11	13.1900	13.2000	13.1600	13.1900	+0.076%	357,324	+0.455%
2026-06-10	13.2000	13.2100	13.1800	13.1800	0.000%	249,681	+0.531%
2026-06-09	13.1800	13.2050	13.1800	13.1800	0.000%	492,109	+0.531%
2026-06-08	13.1900	13.2100	13.1800	13.1800	0.000%	285,064	+0.531%
2026-06-05	13.1800	13.2300	13.1800	13.1800	-0.076%	283,299	+0.531%
2026-06-04	13.1300	13.1900	13.1150	13.1900	+0.534%	1,312,037	+0.455%
2026-06-03	13.0800	13.1300	13.0700	13.1200	+0.229%	283,342	+0.991%
2026-06-02	13.0700	13.1100	13.0700	13.0900	0.000%	254,226	+1.222%
2026-06-01	13.0900	13.1000	13.0600	13.0900	0.000%	579,729	+1.222%
2026-05-29	13.0800	13.1000	13.0600	13.0900	0.000%	436,995	+1.222%
2026-05-28	13.1000	13.1100	13.0800	13.0900	+0.153%	166,569	+1.222%
2026-05-27	13.1100	13.1300	13.0700	13.0700	-0.076%	339,935	+1.377%
2026-05-26	13.0600	13.1000	13.0500	13.0800	+0.230%	323,908	+1.300%
2026-05-22	13.0600	13.0800	13.0200	13.0500	0.000%	736,311	+1.533%
2026-05-21	13.1100	13.1400	13.0500	13.0500	-0.458%	4,060,750	+1.533%
2026-05-20	13.1000	13.1200	13.1000	13.1100	+0.076%	628,429	+1.068%
2026-05-19	13.1400	13.1400	13.0900	13.1000	0.000%	655,735	+1.145%
2026-05-18	13.1500	13.1800	13.0850	13.1000	-0.228%	1,902,991	+1.145%
2026-05-15	13.1300	13.1500	13.1250	13.1300	0.000%	593,942	+0.914%
2026-05-14	13.1300	13.1500	13.1200	13.1300	+0.076%	1,182,894	+0.914%
2026-05-13	13.1200	13.1300	13.1100	13.1200	0.000%	681,835	+0.991%
2026-05-12	13.1500	13.1600	13.1200	13.1200	0.000%	1,424,371	+0.991%
2026-05-11	13.1400	13.1700	13.1150	13.1200	-0.455%	933,805	+0.991%
2026-05-08	13.0600	13.1800	13.0600	13.1800	+0.688%	1,809,683	+0.531%
2026-05-07	13.0200	13.1200	12.9900	13.0900	+29.476%	5,659,435	+1.222%
2026-05-06	10.6700	10.7100	10.0640	10.1100	-5.248%	516,195	+31.058%
2026-05-05	10.3800	10.7600	10.3600	10.6700	+3.492%	819,785	+24.180%
2026-05-04	10.2300	10.5300	10.1700	10.3100	+0.782%	306,261	+28.516%
2026-05-01	10.1400	10.3300	10.1200	10.2300	+1.087%	225,706	+29.521%
2026-04-30	10.1800	10.2100	9.9500	10.1200	-1.461%	307,742	+30.929%
2026-04-29	10.1700	10.3100	10.1000	10.2700	+0.686%	238,619	+29.017%
2026-04-28	10.3400	10.4200	10.1500	10.2000	-0.971%	203,354	+29.902%
2026-04-27	10.0600	10.5000	10.0600	10.3000	+2.386%	428,364	+28.641%
2026-04-24	9.9100	10.1700	9.8700	10.0600	+1.004%	275,752	+31.710%
2026-04-23	10.1500	10.1550	9.8800	9.9600	-2.353%	178,682	+33.032%
2026-04-22	10.0100	10.2100	10.0000	10.2000	+1.695%	251,199	+29.902%
2026-04-21	10.0000	10.3500	9.9600	10.0300	+0.703%	474,700	+32.104%
2026-04-20	9.7300	9.9950	9.7300	9.9600	+1.014%	538,313	+33.032%
2026-04-17	10.0200	10.1300	9.7900	9.8600	-0.303%	322,502	+34.381%
2026-04-16	10.0300	10.1350	9.8300	9.8900	-1.494%	513,931	+33.974%
2026-04-15	9.7000	10.0500	9.7000	10.0400	+2.764%	408,789	+31.972%
2026-04-14	9.6900	9.9200	9.6600	9.7700	+0.411%	226,211	+35.619%
2026-04-13	9.4700	9.8450	9.3754	9.7300	+2.637%	204,584	+36.177%
2026-04-10	9.4500	9.5800	9.3800	9.4800	+0.317%	316,524	+39.768%
2026-04-09	9.5200	9.6540	9.2900	9.4500	-1.254%	244,394	+40.212%
2026-04-08	10.0100	10.0800	9.5400	9.5700	-2.941%	466,533	+38.454%
2026-04-07	9.5300	9.9500	9.5150	9.8600	+3.571%	391,307	+34.381%
2026-04-06	9.2100	9.6000	9.1200	9.5200	+3.704%	342,554	+39.181%
2026-04-02	9.2900	9.3700	9.0700	9.1800	-1.502%	262,916	+44.336%
2026-04-01	9.3700	9.5200	9.2500	9.3200	-0.851%	225,347	+42.167%
2026-03-31	9.3700	9.6100	9.3700	9.4000	-0.739%	308,850	+40.957%
2026-03-30	9.4800	9.6650	9.4300	9.4700	-0.525%	264,534	+39.916%
2026-03-27	9.7000	9.7900	9.4100	9.5200	-2.158%	257,871	+39.181%
2026-03-26	9.7000	10.1100	9.6700	9.7300	-0.613%	287,907	+36.177%
2026-03-25	9.8000	9.8200	9.5650	9.7900	+0.410%	246,945	+35.342%
2026-03-24	9.5100	9.8150	9.4600	9.7500	+1.881%	422,583	+35.897%
2026-03-23	9.2600	9.6400	9.1700	9.5700	+4.248%	407,033	+38.454%
2026-03-20	9.4000	9.4700	9.0500	9.1800	-1.818%	761,577	+44.336%
2026-03-19	9.3100	9.8000	9.1700	9.3500	+5.530%	659,795	+41.711%
2026-03-18	9.0700	9.0700	8.7850	8.8600	-2.208%	561,490	+49.549%
2026-03-17	9.1800	9.4900	9.0100	9.0600	-0.875%	677,646	+46.247%
2026-03-16	9.5100	9.5400	9.1100	9.1400	-3.075%	623,269	+44.967%
2026-03-13	9.6600	9.6600	9.2200	9.4300	-1.975%	591,810	+40.509%
2026-03-12	9.7200	9.7800	9.3900	9.6200	-1.636%	512,715	+37.734%
2026-03-11	9.7200	9.8200	9.6100	9.7800	-0.711%	423,016	+35.481%
2026-03-10	10.1400	10.3000	9.7900	9.8500	-2.087%	544,592	+34.518%
2026-03-09	9.7100	10.2415	9.6100	10.0600	+2.444%	821,896	+31.710%
2026-03-06	9.8800	10.1800	9.6300	9.8200	-0.708%	1,074,817	+34.929%
2026-03-05	8.9500	10.0500	8.8000	9.8900	+8.324%	2,253,948	+33.974%
2026-03-04	9.0100	9.2700	8.8500	9.1300	+1.670%	666,013	+45.126%
2026-03-03	8.7300	9.0650	8.5800	8.9800	+1.699%	568,381	+47.550%
2026-03-02	8.6200	8.8800	8.5900	8.8300	+1.494%	214,528	+50.057%
2026-02-27	8.7700	8.8300	8.6100	8.7000	-0.798%	392,523	+52.299%
2026-02-26	8.9000	9.0150	8.5600	8.7700	-1.792%	524,264	+51.083%
2026-02-25	8.6200	8.9700	8.6100	8.9300	+2.174%	591,599	+48.376%
2026-02-24	8.6100	8.8100	8.5800	8.7400	+1.984%	355,854	+51.602%
2026-02-23	8.6000	8.7700	8.4400	8.5700	-0.465%	532,339	+54.609%
2026-02-20	8.3600	8.6400	8.3300	8.6100	+2.990%	908,860	+53.891%
2026-02-19	8.2800	8.4500	8.2400	8.3600	+0.481%	365,655	+58.493%
2026-02-18	8.2300	8.4450	8.2000	8.3200	+1.217%	314,169	+59.255%
2026-02-17	8.1000	8.3600	7.9800	8.2200	+1.733%	356,137	+61.192%
2026-02-13	7.9500	8.3150	7.8850	8.0800	+1.635%	393,361	+63.985%
2026-02-12	8.2900	8.3200	7.8000	7.9500	-3.869%	546,753	+66.667%
2026-02-11	8.4200	8.5700	8.1500	8.2700	-1.548%	401,541	+60.218%
2026-02-10	8.4800	8.6575	8.3439	8.4000	-0.474%	266,070	+57.738%
2026-02-09	8.6400	8.7500	8.3834	8.4400	-2.877%	270,644	+56.991%
2026-02-06	8.7700	8.8500	8.6300	8.6900	-0.572%	284,404	+52.474%
2026-02-05	8.9300	9.1900	8.5600	8.7400	-1.908%	496,762	+51.602%
2026-02-04	9.0600	9.1450	8.9000	8.9100	-1.000%	365,346	+48.709%
2026-02-03	9.1800	9.4000	8.4600	9.0000	-2.492%	870,674	+47.222%
2026-02-02	9.2900	9.3400	9.1150	9.2300	-0.966%	331,657	+43.554%
2026-01-30	9.0800	9.3804	9.0700	9.3200	+1.636%	520,887	+42.167%
2026-01-29	9.1100	9.2200	9.0100	9.1700	+1.103%	314,465	+44.493%
2026-01-28	9.2200	9.3400	9.0050	9.0700	-1.627%	649,667	+46.086%
2026-01-27	9.0100	9.3500	8.9000	9.2200	+1.766%	571,473	+43.709%
2026-01-26	9.0000	9.1000	8.9101	9.0600	+0.443%	458,105	+46.247%
2026-01-23	8.9300	9.2450	8.8100	9.0200	+0.895%	653,467	+46.896%
2026-01-22	8.9100	9.0350	8.8000	8.9400	+0.903%	344,615	+48.210%
2026-01-21	8.7300	9.0000	8.6600	8.8600	+1.257%	381,328	+49.549%
2026-01-20	9.0900	9.0900	8.6800	8.7500	-4.476%	463,354	+51.429%
2026-01-16	9.0700	9.3500	9.0100	9.1600	+0.549%	816,013	+44.651%
2026-01-15	8.8800	9.3500	8.8800	9.1100	+1.902%	1,063,432	+45.445%
2026-01-14	8.4500	8.9900	8.3700	8.9400	+5.799%	1,012,162	+48.210%
2026-01-13	8.4300	8.5800	8.3500	8.4500	+0.476%	426,277	+56.805%
2026-01-12	8.1900	8.6050	8.0800	8.4100	+2.063%	578,558	+57.551%
2026-01-09	8.1800	8.3450	8.0000	8.2400	+0.365%	550,958	+60.801%
2026-01-08	8.3000	8.5600	8.1700	8.2100	-1.084%	744,560	+61.389%
2026-01-07	8.4000	8.4800	8.1350	8.3000	-0.599%	699,638	+59.639%
2026-01-06	8.4300	8.6300	8.2050	8.3500	-1.880%	647,233	+58.683%
2026-01-05	8.0600	8.6400	7.9900	8.5100	+5.583%	1,134,433	+55.699%
2026-01-02	8.1200	8.2500	8.0100	8.0600	-0.494%	629,505	+64.392%
2025-12-31	8.2700	8.2800	8.0100	8.1000	-1.818%	567,608	+63.580%
2025-12-30	8.1600	8.3300	8.0700	8.2500	+0.610%	1,528,388	+60.606%
2025-12-29	8.0000	8.2200	7.9800	8.2000	+2.500%	660,746	+61.585%
2025-12-26	7.9700	8.1250	7.9400	8.0000	-0.249%	392,799	+65.625%
2025-12-24	7.9600	8.0400	7.9500	8.0200	+0.627%	256,500	+65.212%
2025-12-23	7.9600	8.0100	7.8300	7.9700	+0.126%	609,048	+66.248%
2025-12-22	7.9600	8.1450	7.8200	7.9600	+0.126%	875,252	+66.457%
2025-12-19	8.0000	8.0450	7.8900	7.9500	-0.996%	993,642	+66.667%
2025-12-18	8.1000	8.1575	7.9300	8.0300	+0.375%	595,093	+65.006%
2025-12-17	8.1500	8.2000	7.9400	8.0000	-2.081%	553,924	+65.625%
2025-12-16	8.2000	8.3200	7.9800	8.1700	-0.970%	1,069,205	+62.179%
2025-12-15	8.4900	8.4900	8.1000	8.2500	-2.827%	995,794	+60.606%
2025-12-12	8.6600	8.7500	8.4000	8.4900	-1.394%	943,897	+56.066%
2025-12-11	8.1400	8.7400	8.0850	8.6100	+5.515%	1,700,471	+53.891%
2025-12-10	8.0900	8.2413	8.0000	8.1600	+2.642%	1,278,029	+62.377%
2025-12-09	8.1700	8.1700	7.7100	7.9500	-2.334%	1,849,144	+66.667%
2025-12-08	8.1000	8.2000	7.8500	8.1400	+1.750%	2,187,786	+62.776%
2025-12-05	7.8600	8.2000	7.8300	8.0000	+6.242%	4,013,699	+65.625%
2025-12-04	7.6500	7.7500	7.4300	7.5300	-20.317%	9,896,742	+75.963%
2025-12-03	10.0000	10.0000	9.1500	9.4500	-6.157%	1,237,732	+40.212%
2025-12-02	10.3100	10.3800	9.8900	10.0700	-1.564%	573,916	+31.579%
2025-12-01	10.3000	10.5300	10.0200	10.2300	-0.292%	370,851	+29.521%
2025-11-28	10.6700	10.6700	10.1400	10.2600	-3.843%	211,527	+29.142%
2025-11-26	10.8200	10.9900	10.6000	10.6700	-1.930%	279,230	+24.180%
2025-11-25	10.8900	11.0600	10.8200	10.8800	0.000%	186,423	+21.783%
2025-11-24	11.1900	11.3300	10.8300	10.8800	-2.944%	277,365	+21.783%
2025-11-21	10.8000	11.3170	10.7150	11.2100	+3.413%	266,264	+18.198%
2025-11-20	11.7500	11.7500	10.6500	10.8400	-6.066%	257,939	+22.232%
2025-11-19	11.6800	11.7300	11.3700	11.5400	-1.704%	147,286	+14.818%
2025-11-18	11.6600	12.0100	11.4100	11.7400	+0.859%	362,955	+12.862%
2025-11-17	11.1200	11.6600	11.1150	11.6400	+4.582%	465,163	+13.832%
2025-11-14	10.8000	11.3350	10.4545	11.1300	+2.392%	338,532	+19.048%
2025-11-13	10.9550	11.1600	10.3500	10.8700	-14.071%	2,663,213	+21.895%
2025-11-12	12.4000	12.7000	12.4000	12.6500	+1.770%	435,011	+4.743%
2025-11-11	12.2400	12.7100	12.2400	12.4300	+1.802%	403,314	+6.597%
2025-11-10	12.6400	12.6450	12.1700	12.2100	-1.293%	227,371	+8.518%
2025-11-07	13.0700	13.1550	12.2350	12.3700	-5.138%	394,302	+7.114%
2025-11-06	12.8900	13.1700	12.5900	13.0400	-0.153%	275,865	+1.610%
2025-11-05	12.1200	13.1500	12.0000	13.0600	+8.382%	422,241	+1.455%
2025-11-04	12.2200	12.2200	11.9500	12.0500	-2.112%	157,785	+9.959%
2025-11-03	12.2600	12.4400	12.0500	12.3100	+0.408%	182,604	+7.636%
2025-10-31	12.0600	12.3722	12.0500	12.2600	+1.322%	325,787	+8.075%
2025-10-30	12.0100	12.3550	11.8000	12.1000	-0.165%	154,991	+9.504%
2025-10-29	12.3800	12.7700	12.0200	12.1200	-2.962%	163,503	+9.323%
2025-10-28	12.6100	13.0699	12.3250	12.4900	-0.794%	292,541	+6.085%
2025-10-27	12.9200	13.2300	12.5396	12.5900	-2.855%	218,259	+5.242%
2025-10-24	12.8600	13.1500	12.8600	12.9600	+1.329%	227,288	+2.238%
2025-10-23	12.9700	13.0650	12.7600	12.7900	-1.615%	116,418	+3.597%
2025-10-22	13.2100	13.4500	12.8300	13.0000	-1.216%	171,334	+1.923%
2025-10-21	13.1200	13.3500	13.0900	13.1600	+0.152%	97,925	+0.684%
2025-10-20	12.7300	13.1600	12.6325	13.1400	+4.120%	172,655	+0.837%
2025-10-17	12.7900	12.8342	12.4000	12.6200	-1.790%	232,931	+4.992%
2025-10-16	13.0100	13.0632	12.5850	12.8500	-1.533%	200,643	+3.113%
2025-10-15	13.1100	13.4389	12.8000	13.0500	+0.385%	403,065	+1.533%
2025-10-14	12.3900	13.1500	12.2100	13.0000	+4.000%	453,325	+1.923%
2025-10-13	11.5800	12.5400	11.5800	12.5000	+7.852%	524,141	+6.000%
2025-10-10	12.3500	12.4199	11.5700	11.5900	-5.542%	495,355	+14.323%
2025-10-09	12.9700	13.2200	11.9000	12.2700	-5.615%	857,589	+7.987%
2025-10-08	13.2200	13.3250	12.9700	13.0000	-0.915%	216,381	+1.923%
2025-10-07	13.2700	13.5400	13.0400	13.1200	-1.353%	245,815	+0.991%
2025-10-06	13.2300	13.3450	13.1450	13.3000	+0.987%	172,148	-0.376%
2025-10-03	13.1000	13.3900	12.9300	13.1700	+0.305%	255,098	+0.607%
2025-10-02	13.7100	13.7100	13.0700	13.1300	-4.648%	174,718	+0.914%
2025-10-01	14.0500	14.1350	13.6301	13.7700	-3.028%	403,509	-3.776%
2025-09-30	13.7600	14.3700	13.5100	14.2000	+3.198%	548,370	-6.690%
2025-09-29	14.3000	14.3300	13.5500	13.7600	-3.303%	294,312	-3.706%
2025-09-26	13.1400	14.9900	13.1400	14.2300	+8.213%	969,991	-6.887%
2025-09-25	13.2000	13.4700	13.0450	13.1500	-0.605%	197,689	+0.760%
2025-09-24	13.1900	13.8600	13.0200	13.2300	+0.762%	304,807	+0.151%
2025-09-23	13.3500	13.5550	13.1100	13.1300	-1.795%	221,546	+0.914%
2025-09-22	13.5100	13.6900	13.1350	13.3700	-1.256%	267,620	-0.898%
2025-09-19	13.6400	13.7300	13.4600	13.5400	-0.878%	690,296	-2.142%
2025-09-18	13.1400	14.2600	13.0000	13.6600	+4.116%	566,428	-3.001%
2025-09-17	12.9600	13.3700	12.9600	13.1200	+1.863%	291,492	+0.991%
2025-09-16	13.1800	13.1800	12.6700	12.8800	-2.128%	344,540	+2.873%
2025-09-15	12.5000	13.1800	12.3950	13.1600	+4.861%	343,736	+0.684%
2025-09-12	12.6100	12.6900	12.1800	12.5500	-0.869%	532,012	+5.578%
2025-09-11	13.7100	13.7100	11.0900	12.6600	-8.790%	1,064,569	+4.660%
2025-09-10	14.0200	14.1000	13.7700	13.8800	-1.140%	193,368	-4.539%
2025-09-09	14.0600	14.1900	13.9050	14.0400	-0.071%	296,921	-5.627%
2025-09-08	14.1600	14.3000	13.6500	14.0500	-0.355%	199,449	-5.694%
2025-09-05	13.7500	14.1711	13.7250	14.1000	+3.676%	775,907	-6.028%
2025-09-04	13.0000	13.9300	12.5400	13.6000	+6.167%	940,864	-2.574%
2025-09-03	13.0900	13.2600	12.6800	12.8100	-3.612%	229,723	+3.435%
2025-09-02	13.3400	13.5000	13.1950	13.2900	-0.673%	316,832	-0.301%
2025-08-29	13.3900	13.5800	13.2250	13.3800	+0.075%	201,443	-0.972%
2025-08-28	13.2400	13.5100	13.2400	13.3700	+1.288%	126,971	-0.898%
2025-08-27	13.2200	13.3355	13.0600	13.2000	-0.227%	131,820	+0.379%
2025-08-26	13.7500	13.8800	13.1500	13.2300	-4.061%	806,268	+0.151%
2025-08-25	14.1600	14.2200	13.7600	13.7900	-2.544%	118,170	-3.916%
2025-08-22	13.6400	14.2300	13.6300	14.1500	+4.121%	240,427	-6.360%
2025-08-21	13.6800	13.8300	13.5500	13.5900	-1.164%	179,860	-2.502%
2025-08-20	13.7500	14.0000	13.6634	13.7500	+0.146%	145,269	-3.636%
2025-08-19	13.5700	13.8700	13.5200	13.7300	+1.254%	192,562	-3.496%
2025-08-18	13.3900	13.7300	13.3900	13.5600	+1.421%	217,414	-2.286%
2025-08-15	13.0500	13.4750	13.0000	13.3700	+2.767%	358,582	-0.898%
2025-08-14	12.8600	13.2450	12.8400	13.0100	-0.763%	226,741	+1.845%
2025-08-13	12.7600	13.2050	12.7100	13.1100	+2.743%	234,270	+1.068%
2025-08-12	12.7400	13.0000	12.6800	12.7600	+0.710%	222,019	+3.840%
2025-08-11	12.6200	12.9200	12.4500	12.6700	-0.393%	241,986	+4.578%
2025-08-08	12.5100	12.7600	12.2600	12.7200	+1.516%	264,126	+4.167%
2025-08-07	12.7500	12.9350	12.0100	12.5300	-4.351%	403,582	+5.746%
2025-08-06	12.7500	13.1700	12.6200	13.1000	+2.025%	258,549	+1.145%
2025-08-05	12.8300	13.0300	12.7000	12.8400	-0.233%	269,692	+3.193%
2025-08-04	13.0400	13.3400	12.7850	12.8700	-1.304%	227,166	+2.953%
2025-08-01	13.3200	13.5100	12.8500	13.0400	-3.048%	293,002	+1.610%
2025-07-31	13.0300	13.6700	13.0300	13.4500	+2.437%	286,653	-1.487%
2025-07-30	13.7700	13.7700	12.8500	13.1300	-4.855%	384,194	+0.914%
2025-07-29	13.8900	13.9700	13.6650	13.8000	-0.072%	250,184	-3.986%
2025-07-28	13.6100	13.9600	13.6000	13.8100	+1.544%	279,890	-4.055%
2025-07-25	13.5700	14.0300	13.5700	13.6000	+0.074%	346,908	-2.574%
2025-07-24	13.5600	13.6100	13.3850	13.5900	0.000%	248,442	-2.502%
2025-07-23	13.4000	13.6500	13.2000	13.5900	+1.645%	313,560	-2.502%
2025-07-22	13.3800	13.5500	13.2500	13.3700	+0.075%	244,130	-0.898%
2025-07-21	12.7800	13.3900	12.7300	13.3600	+4.538%	286,299	-0.823%
2025-07-18	12.5900	12.8300	12.4200	12.7800	+1.833%	307,945	+3.678%
2025-07-17	12.0000	12.6600	11.9700	12.5500	+4.496%	373,317	+5.578%
2025-07-16	12.0700	12.2250	11.9511	12.0100	-0.415%	158,926	+10.325%
2025-07-15	12.2000	12.3000	11.9900	12.0600	-0.166%	243,641	+9.867%
2025-07-14	12.0200	12.1200	11.7700	12.0800	+0.083%	189,645	+9.685%
2025-07-11	12.4400	12.4400	12.0500	12.0700	-3.130%	141,021	+9.776%
2025-07-10	12.5000	12.5050	12.0900	12.4600	-0.717%	176,000	+6.340%
2025-07-09	12.7700	12.7700	12.3450	12.5500	-1.800%	163,424	+5.578%
2025-07-08	12.7400	13.0250	12.7000	12.7800	+0.235%	158,830	+3.678%
2025-07-07	12.9300	13.1200	12.6800	12.7500	-1.998%	250,572	+3.922%
2025-07-03	13.0600	13.4000	12.9100	13.0100	-0.611%	144,046	+1.845%
2025-07-02	13.1700	13.4000	12.9850	13.0900	-0.607%	81,435	+1.222%
2025-07-01	13.0300	13.6025	13.0200	13.1700	+0.920%	137,089	+0.607%
2025-06-30	12.8400	13.3100	12.8400	13.0500	+2.033%	188,319	+1.533%
2025-06-27	13.0900	13.2713	12.7200	12.7900	-2.441%	647,216	+3.597%
2025-06-26	13.0400	13.1450	12.9600	13.1100	+0.460%	127,270	+1.068%
2025-06-25	13.1600	13.2200	13.0000	13.0500	-0.760%	107,101	+1.533%
2025-06-24	13.3200	13.8707	12.9999	13.1500	-1.128%	184,192	+0.760%
2025-06-23	14.0300	14.1900	13.2700	13.3000	-5.203%	272,208	-0.376%
2025-06-20	14.2800	14.7300	13.9900	14.0300	-1.544%	1,074,278	-5.560%
2025-06-18	13.9700	14.3500	13.7650	14.2500	+2.151%	279,860	-7.018%
2025-06-17	13.6800	14.1300	13.6000	13.9500	+1.160%	205,787	-5.018%
2025-06-16	13.4200	13.8700	13.4200	13.7900	+3.064%	128,269	-3.916%
2025-06-13	13.2200	13.4500	12.2701	13.3800	+0.375%	189,758	-0.972%
2025-06-12	12.9700	13.3300	12.9650	13.3300	+1.292%	186,884	-0.600%
2025-06-11	13.0700	13.3100	13.0050	13.1600	+0.843%	511,141	+0.684%
2025-06-10	13.1500	13.1500	13.0300	13.0500	-0.382%	132,636	+1.533%
2025-06-09	12.9200	13.1600	12.8200	13.1000	+1.472%	211,247	+1.145%
2025-06-06	13.0200	13.1600	12.8950	12.9100	-0.309%	191,835	+2.634%
2025-06-05	12.8700	13.1300	12.7500	12.9500	+0.857%	287,343	+2.317%
2025-06-04	13.5000	13.5900	12.8350	12.8400	-2.357%	164,935	+3.193%
2025-06-03	13.1600	13.2450	13.0850	13.1500	0.000%	180,154	+0.760%
2025-06-02	13.2100	13.3538	13.0500	13.1500	-0.228%	264,539	+0.760%
2025-05-30	13.3300	13.3800	13.1400	13.1800	-1.125%	374,902	+0.531%
2025-05-29	13.4500	13.4900	13.3000	13.3300	-0.745%	166,566	-0.600%
2025-05-28	13.5500	13.6700	13.4300	13.4300	-0.739%	238,152	-1.340%
2025-05-27	13.9600	13.9600	13.5000	13.5300	+0.074%	205,178	-2.069%
2025-05-23	13.5000	13.5900	13.5000	13.5200	0.000%	168,837	-1.997%
2025-05-22	13.7200	13.8000	13.5000	13.5200	-1.816%	146,957	-1.997%
2025-05-21	13.7800	13.8600	13.7100	13.7700	-0.145%	200,836	-3.776%
2025-05-20	14.1400	14.3200	13.7600	13.7900	-1.076%	140,497	-3.916%
2025-05-19	13.9200	14.0000	13.8800	13.9400	-0.357%	97,204	-4.950%
2025-05-16	13.9600	14.8000	13.9400	13.9900	+0.287%	157,900	-5.289%
2025-05-15	14.0200	14.3400	13.9200	13.9500	-0.286%	284,807	-5.018%
2025-05-14	13.9000	14.1100	13.8100	13.9900	+0.287%	515,449	-5.289%
2025-05-13	13.9200	14.1800	13.8900	13.9500	+0.216%	100,382	-5.018%
2025-05-12	14.2500	14.3800	13.8500	13.9200	-0.642%	296,338	-4.813%
2025-05-09	13.9000	14.0650	13.8300	14.0100	+0.791%	352,961	-5.425%
2025-05-08	13.5000	13.9700	13.5000	13.9000	+0.434%	250,521	-4.676%
2025-05-07	13.8300	13.9400	13.6400	13.8400	+0.435%	295,599	-4.263%
2025-05-06	13.4100	13.8090	13.4050	13.7800	+1.999%	615,238	-3.846%
2025-05-05	13.6000	13.6000	13.4250	13.5100	-0.735%	201,161	-1.925%
2025-05-02	13.5900	13.6100	13.5000	13.6100	+0.591%	167,388	-2.645%
2025-05-01	13.5100	13.7300	13.4700	13.5300	-0.148%	203,263	-2.069%
2025-04-30	13.5100	13.5900	13.4100	13.5500	+0.296%	223,643	-2.214%
2025-04-29	13.4900	13.5400	13.4200	13.5100	0.000%	379,931	-1.925%
2025-04-28	13.7500	13.8350	13.4500	13.5100	-1.745%	374,131	-1.925%
2025-04-25	13.8700	13.9200	13.5200	13.7500	-1.363%	259,671	-3.636%
2025-04-24	13.9700	13.9850	13.8300	13.9400	-0.429%	154,398	-4.950%
2025-04-23	14.1200	14.1950	13.8700	14.0000	+0.071%	209,932	-5.357%
2025-04-22	14.1500	14.2000	13.8500	13.9900	-0.991%	211,954	-5.289%
2025-04-21	14.1800	14.3350	14.0800	14.1300	-0.912%	130,575	-6.228%
2025-04-17	14.2300	14.3250	14.1000	14.2600	-0.070%	174,052	-7.083%
2025-04-16	14.2800	14.3400	14.1235	14.2700	-0.070%	132,525	-7.148%
2025-04-15	14.3100	14.3900	14.1950	14.2800	-0.695%	248,931	-7.213%
2025-04-14	14.4400	14.4900	14.1950	14.3800	+0.349%	170,076	-7.858%
2025-04-11	14.4400	14.5850	14.1500	14.3300	-0.762%	203,127	-7.537%
2025-04-10	14.4700	14.7100	14.0000	14.4400	-1.096%	261,480	-8.241%
2025-04-09	14.3300	15.0100	14.3100	14.6000	+1.389%	434,751	-9.247%
2025-04-08	14.2700	14.4100	14.0100	14.4000	+2.200%	304,535	-7.986%
2025-04-07	14.2800	14.5200	14.0000	14.0900	-2.895%	409,428	-5.962%
2025-04-04	14.6700	14.8600	14.4250	14.5100	-2.158%	346,504	-8.684%
2025-04-03	14.7100	14.9760	14.7100	14.8300	-0.470%	223,494	-10.654%
2025-04-02	14.8000	15.0150	14.8000	14.9000	+0.202%	180,720	-11.074%
2025-04-01	14.8600	15.0300	14.7600	14.8700	-0.134%	203,498	-10.894%
2025-03-31	14.9000	15.3000	14.8800	14.8900	-0.733%	226,536	-11.014%
2025-03-28	15.1400	15.1600	14.9200	15.0000	-0.728%	272,561	-11.667%
2025-03-27	15.0100	15.1700	14.9960	15.1100	+0.733%	170,797	-12.310%
2025-03-26	15.0000	15.0800	14.8300	15.0000	+0.267%	227,212	-11.667%
2025-03-25	15.0000	15.1050	14.8500	14.9600	-0.267%	1,078,345	-11.430%
2025-03-24	14.9800	15.0170	14.9200	15.0000	+0.402%	196,997	-11.667%
2025-03-21	14.7000	15.0050	14.7000	14.9400	+0.946%	927,364	-11.312%
2025-03-20	14.9400	15.0300	14.8000	14.8000	-0.937%	207,463	-10.473%
2025-03-19	14.8600	15.0300	14.7800	14.9400	+0.336%	380,632	-11.312%
2025-03-18	15.2400	15.3100	14.8850	14.8900	-2.807%	478,425	-11.014%
2025-03-17	15.6000	15.6800	15.3100	15.3200	-1.669%	393,766	-13.512%
2025-03-14	15.7800	15.8000	15.5600	15.5800	-1.142%	241,308	-14.955%
2025-03-13	15.8400	15.8500	15.7150	15.7600	-0.818%	216,159	-15.926%
2025-03-12	15.9300	16.1850	15.7650	15.8900	+0.252%	241,349	-16.614%
2025-03-11	15.7900	15.9900	15.7600	15.8500	0.000%	223,468	-16.404%
2025-03-10	15.7700	16.0400	15.7700	15.8500	-0.502%	433,641	-16.404%
2025-03-07	15.7600	15.9550	15.7000	15.9300	+0.823%	480,847	-16.824%
2025-03-06	16.8100	16.8400	15.5600	15.8000	-6.287%	3,093,397	-16.139%
2025-03-05	17.0000	17.0200	16.8600	16.8600	-0.648%	306,551	-21.412%
2025-03-04	17.0400	17.1500	16.9500	16.9700	-0.644%	580,288	-21.921%
2025-03-03	17.2000	17.2000	17.0200	17.0800	-0.466%	378,957	-22.424%
2025-02-28	17.2300	17.3008	17.1200	17.1600	-0.637%	521,942	-22.786%
2025-02-27	17.2900	17.2900	17.2500	17.2700	-0.116%	373,098	-23.277%
2025-02-26	17.1900	17.3000	17.0800	17.2900	+0.290%	698,997	-23.366%
2025-02-25	17.2300	17.2700	17.1800	17.2400	+0.701%	454,206	-23.144%
2025-02-24	17.4100	17.5050	17.0200	17.1200	-5.414%	1,730,091	-22.605%
2025-02-21	18.0900	18.1000	18.0300	18.1000	+0.277%	563,681	-26.796%
2025-02-20	18.0200	18.1500	18.0200	18.0500	0.000%	337,321	-26.593%
2025-02-19	18.0500	18.0800	17.9800	18.0500	-0.111%	657,525	-26.593%
2025-02-18	18.1100	18.1100	18.0400	18.0700	-0.441%	506,488	-26.674%
2025-02-14	18.2400	18.2400	18.1300	18.1500	-0.329%	249,501	-26.997%
2025-02-13	18.2800	18.2800	18.1800	18.2100	-0.164%	353,125	-27.238%
2025-02-12	18.2200	18.2550	18.2200	18.2400	0.000%	191,699	-27.357%
2025-02-11	18.2000	18.2500	18.2000	18.2400	+0.220%	234,455	-27.357%
2025-02-10	18.1900	18.2100	18.1900	18.2000	+0.110%	251,363	-27.198%
2025-02-07	18.2000	18.2200	18.1700	18.1800	-0.110%	344,891	-27.118%
2025-02-06	18.2100	18.2300	18.1900	18.2000	-0.110%	226,345	-27.198%
2025-02-05	18.2200	18.2250	18.1950	18.2200	+0.220%	313,518	-27.278%
2025-02-04	18.2000	18.2100	18.1800	18.1800	-0.110%	534,920	-27.118%
2025-02-03	18.2000	18.2250	18.1900	18.2000	-0.110%	234,899	-27.198%
2025-01-31	18.2500	18.2500	18.2200	18.2200	-0.110%	185,049	-27.278%
2025-01-30	18.2400	18.2600	18.2100	18.2400	+0.055%	360,950	-27.357%
2025-01-29	18.2200	18.2400	18.2100	18.2300	+0.055%	152,371	-27.318%
2025-01-28	18.2100	18.2200	18.2000	18.2200	+0.110%	258,139	-27.278%

.dark-mode .H1VxhP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1VxhP{ color: #333333; background-color: white; border: 2px solid #333333; }CCRNCross Country Healthcare Incstock NASDAQ

CCRN
Cross Country Healthcare Inc
stock NASDAQ