Cross Country Healthcare Inc (CCRN) Historical Stock Data
11.16 ↓0.36 (-3.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCRN is down -0.36% a day on average. There have been 13 days where Cross Country Healthcare Inc closed green and 17 days where CCRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 11.44 | 11.16 | ↓$0.28 (-2.45%) | 11.07 | 11.50 | 339.34K |
| 2024-12-02 | 10.67 | 11.52 | ↑$0.85 (7.97%) | 10.63 | 11.59 | 507.01K |
| 2024-11-29 | 10.77 | 10.76 | ↓$0.01 (-0.09%) | 10.54 | 10.84 | 200.07K |
| 2024-11-27 | 10.71 | 10.80 | ↑$0.09 (0.84%) | 10.67 | 11.24 | 329.16K |
| 2024-11-26 | 10.83 | 10.66 | ↓$0.17 (-1.57%) | 10.40 | 10.83 | 334.52K |
| 2024-11-25 | 10.45 | 10.87 | ↑$0.42 (4.02%) | 10.37 | 11.07 | 539.12K |
| 2024-11-22 | 10.49 | 10.34 | ↓$0.15 (-1.43%) | 10.24 | 10.49 | 296.66K |
| 2024-11-21 | 10.29 | 10.38 | ↑$0.09 (0.87%) | 10.00 | 10.39 | 252.66K |
| 2024-11-20 | 10.38 | 10.21 | ↓$0.17 (-1.64%) | 10.02 | 10.46 | 395.63K |
| 2024-11-19 | 10.23 | 10.37 | ↑$0.14 (1.37%) | 10.11 | 10.39 | 576.83K |
| 2024-11-18 | 9.81 | 10.34 | ↑$0.53 (5.40%) | 9.67 | 10.59 | 858.89K |
| 2024-11-15 | 10.15 | 9.81 | ↓$0.34 (-3.35%) | 9.78 | 10.21 | 482.58K |
| 2024-11-14 | 10.12 | 10.01 | ↓$0.11 (-1.09%) | 9.58 | 10.38 | 748.57K |
| 2024-11-13 | 11.01 | 10.10 | ↓$0.91 (-8.27%) | 10.04 | 11.01 | 634.90K |
| 2024-11-12 | 10.64 | 11.03 | ↑$0.39 (3.67%) | 10.44 | 11.03 | 792.17K |
| 2024-11-11 | 10.41 | 10.75 | ↑$0.34 (3.27%) | 10.19 | 10.81 | 872.04K |
| 2024-11-08 | 12.19 | 10.36 | ↓$1.83 (-15.01%) | 10.35 | 12.19 | 1.05M |
| 2024-11-07 | 12.18 | 12.27 | ↑$0.09 (0.74%) | 11.75 | 12.42 | 762.61K |
| 2024-11-06 | 12.29 | 12.15 | ↓$0.14 (-1.14%) | 11.94 | 12.66 | 1.06M |
| 2024-11-05 | 11.21 | 11.45 | ↑$0.24 (2.14%) | 11.18 | 11.62 | 706.67K |
| 2024-11-04 | 11.30 | 11.22 | ↓$0.08 (-0.71%) | 11.02 | 11.42 | 623.79K |
| 2024-11-01 | 11.40 | 11.33 | ↓$0.07 (-0.61%) | 11.24 | 11.66 | 462.39K |
| 2024-10-31 | 11.70 | 11.41 | ↓$0.29 (-2.48%) | 11.40 | 11.77 | 321.67K |
| 2024-10-30 | 11.87 | 11.70 | ↓$0.17 (-1.43%) | 11.69 | 12.02 | 310.10K |
| 2024-10-29 | 11.69 | 11.84 | ↑$0.15 (1.28%) | 11.69 | 11.89 | 324.48K |
| 2024-10-28 | 11.66 | 11.81 | ↑$0.15 (1.29%) | 11.63 | 12.05 | 489.35K |
| 2024-10-25 | 11.75 | 11.57 | ↓$0.18 (-1.53%) | 11.46 | 11.84 | 405.54K |
| 2024-10-24 | 11.84 | 11.81 | ↓$0.03 (-0.25%) | 11.75 | 11.96 | 399.56K |
| 2024-10-23 | 11.99 | 11.84 | ↓$0.15 (-1.25%) | 11.74 | 12.10 | 467.22K |
| 2024-10-22 | 11.94 | 12.00 | ↑$0.06 (0.50%) | 11.64 | 12.03 | 562.57K |
Create an account or log in to view more rows.
$CCRN looking ready to breakout soon.
$CCRN ugh oh
we heatin back up
$CCRN Wish I shorted
$CCRN all’s I know is buy and hold… no expectations
$CCRN over a thousand shares in now
$CCRN buy the dip.
$CCRN choo choo
$CCRN prepare your cash to buy dip
$CCRN holding and buying these dips is so easy.
$CCRN get over the hump