Cross Country Health (CCRN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.3300330033 | 18.18 | 18.3 | 18 | 674679 | 18.2132283 | CS |
| 4 | 0.17 | 0.940785832872 | 18.07 | 18.3 | 17.81 | 621790 | 18.04020971 | CS |
| 12 | 5.9 | 47.811993517 | 12.34 | 18.33 | 9.58 | 876175 | 15.57243363 | CS |
| 26 | 4.66 | 34.3151693667 | 13.58 | 18.5 | 9.58 | 773223 | 14.7852614 | CS |
| 52 | -4.16 | -18.5714285714 | 22.4 | 23.64 | 9.58 | 608705 | 15.85212896 | CS |
| 156 | -7.58 | -29.357087529 | 25.82 | 40.12 | 9.58 | 591980 | 22.04422785 | CS |
| 260 | 7.73 | 73.5490009515 | 10.51 | 40.12 | 4.5 | 472000 | 19.94000041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 18.24 | 0.02 | 0.11 | 18.27 | 18.29 | 18.2 | 729022 |
| 1736292900 | 18.22 | -0.01 | -0.05 | 18.24 | 18.29 | 18.17 | 529300 |
| 1736206500 | 18.23 | 0.02 | 0.11 | 18.15 | 18.3 | 18.15 | 880950 |
| 1735947300 | 18.21 | 0.04 | 0.22 | 18.18 | 18.27 | 18.135 | 386813 |
| 1735860900 | 18.17 | 0.01 | 0.06 | 18.18 | 18.18 | 18 | 847308 |
| 1735688100 | 18.16 | 0.1 | 0.55 | 18.09 | 18.18 | 18.08 | 252071 |
| 1735601700 | 18.06 | 0.07 | 0.39 | 17.95 | 18.08 | 17.95 | 568254 |
| 1735342500 | 17.99 | -0.01 | -0.06 | 17.98 | 18.01 | 17.94 | 264686 |
| 1735256100 | 18 | 0.03 | 0.17 | 17.91 | 18 | 17.89 | 239416 |
| 1735077840 | 17.97 | 0.07 | 0.39 | 17.94 | 17.98 | 17.88 | 97710 |
| 1734996900 | 17.9 | -0.01 | -0.06 | 17.91 | 17.93 | 17.82 | 376462 |
| 1734737700 | 17.91 | -0.01 | -0.06 | 17.92 | 17.97 | 17.81 | 1010884 |
| 1734651300 | 17.92 | 0.03 | 0.17 | 17.9 | 17.95 | 17.89 | 449718 |
| 1734564900 | 17.89 | -0.01 | -0.06 | 17.9 | 17.95 | 17.89 | 882781 |
| 1734478500 | 17.9 | -0.03 | -0.17 | 17.91 | 17.965 | 17.88 | 508622 |
| 1734392100 | 17.93 | -0.13 | -0.69 | 18.01 | 18.07 | 17.85 | 1624876 |
| 1734132900 | 18.055 | -0.01 | -0.03 | 18.06 | 18.1 | 18.04 | 880703 |
| 1734046500 | 18.06 | 0.02 | 0.11 | 18.07 | 18.11 | 18.05 | 662641 |
| 1733960100 | 18.04 | -0.03 | -0.17 | 18.09 | 18.11 | 18.04 | 1277832 |
| 1733873700 | 18.07 | 0.01 | 0.06 | 18.06 | 18.08 | 18.03 | 1306196 |
| 1733787300 | 18.06 | -0.02 | -0.11 | 18.1 | 18.15 | 18.04 | 1350672 |
| 1733528100 | 18.08 | 0.01 | 0.06 | 18.14 | 18.18 | 18.06 | 1362526 |
| 1733441700 | 18.07 | -0.09 | -0.50 | 18.15 | 18.19 | 18.06 | 4899900 |
| 1733355300 | 18.16 | 7 | 62.72 | 18.15 | 18.33 | 17.96 | 10688553 |
| 1733268900 | 11.16 | -0.36 | -3.13 | 11.44 | 11.5 | 11.07 | 339338 |
| 1733182500 | 11.52 | 0.76 | 7.06 | 10.67 | 11.59 | 10.63 | 507006 |
| 1732917840 | 10.76 | -0.04 | -0.37 | 10.77 | 10.84 | 10.54 | 200065 |
| 1732750500 | 10.8 | 0.14 | 1.31 | 10.71 | 11.24 | 10.665 | 329162 |
| 1732664100 | 10.66 | -0.21 | -1.93 | 10.83 | 10.83 | 10.4 | 334515 |
| 1732577700 | 10.87 | 0.53 | 5.13 | 10.45 | 11.07 | 10.37 | 533226 |
| 1732318500 | 10.34 | -0.04 | -0.39 | 10.49 | 10.49 | 10.24 | 296661 |
| 1732232100 | 10.38 | 0.17 | 1.67 | 10.29 | 10.39 | 10 | 252658 |
| 1732145700 | 10.21 | -0.16 | -1.54 | 10.38 | 10.46 | 10.02 | 395621 |
| 1732059300 | 10.37 | 0.03 | 0.29 | 10.23 | 10.39 | 10.11 | 576825 |
| 1731972900 | 10.34 | 0.53 | 5.40 | 9.81 | 10.59 | 9.67 | 858887 |
| 1731713700 | 9.81 | -0.2 | -2.00 | 10.15 | 10.21 | 9.78 | 482583 |
| 1731627300 | 10.01 | -0.09 | -0.89 | 10.12 | 10.38 | 9.58 | 748574 |
| 1731540900 | 10.1 | -0.93 | -8.43 | 11.01 | 11.01 | 10.035 | 635092 |
| 1731454500 | 11.03 | 0.28 | 2.60 | 10.64 | 11.03 | 10.435 | 792167 |
| 1731368100 | 10.75 | 0.39 | 3.76 | 10.41 | 10.81 | 10.19 | 872038 |
| 1731108900 | 10.36 | -1.91 | -15.57 | 12.19 | 12.19 | 10.35 | 1046630 |
| 1731022500 | 12.27 | 0.12 | 0.99 | 12.18 | 12.42 | 11.75 | 762612 |
| 1730936100 | 12.15 | 0.7 | 6.11 | 12.29 | 12.47 | 11.94 | 1001370 |
| 1730849700 | 11.45 | 0.23 | 2.05 | 11.21 | 11.62 | 11.18 | 706666 |
| 1730763300 | 11.22 | -0.11 | -0.97 | 11.33 | 11.415 | 11.015 | 623792 |
| 1730500500 | 11.33 | -0.08 | -0.70 | 11.4 | 11.66 | 11.24 | 462393 |
| 1730414100 | 11.41 | -0.29 | -2.48 | 11.7 | 11.77 | 11.4 | 321674 |
| 1730327700 | 11.7 | -0.14 | -1.18 | 11.87 | 12.02 | 11.69 | 310102 |
| 1730241300 | 11.84 | 0.03 | 0.25 | 11.69 | 11.89 | 11.687 | 324482 |
| 1730154900 | 11.81 | 0.24 | 2.07 | 11.66 | 12.05 | 11.63 | 489310 |
| 1729895700 | 11.57 | -0.24 | -2.03 | 11.75 | 11.84 | 11.46 | 405535 |
| 1729809300 | 11.81 | -0.03 | -0.25 | 11.84 | 11.96 | 11.75 | 399555 |
| 1729722900 | 11.84 | -0.16 | -1.33 | 11.99 | 12.1 | 11.74 | 467217 |
| 1729636500 | 12 | -0.02 | -0.17 | 11.94 | 12.03 | 11.64 | 562468 |
| 1729550100 | 12.02 | -0.85 | -6.60 | 12.74 | 12.81 | 11.97 | 783299 |
| 1729290900 | 12.87 | -0.38 | -2.87 | 13.25 | 13.33 | 12.85 | 530436 |
| 1729204500 | 13.25 | 0.85 | 6.85 | 12.34 | 13.32 | 12.31 | 1091616 |
| 1729118100 | 12.4 | 0.08 | 0.65 | 12.36 | 12.61 | 12.3 | 2872370 |
| 1729031700 | 12.32 | 0.04 | 0.33 | 12.24 | 12.56 | 12.22 | 1031174 |
| 1728945300 | 12.28 | -0.05 | -0.41 | 12.39 | 12.65 | 12.27 | 587234 |
| 1728686100 | 12.33 | 0.15 | 1.23 | 12.19 | 12.5 | 12.19 | 682153 |
| 1728599700 | 12.18 | -0.07 | -0.57 | 12.2 | 12.41 | 12.125 | 665608 |
| 1728513300 | 12.25 | -0.14 | -1.13 | 12.38 | 12.54 | 12.15 | 504778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
