Register for real-time alerts, custom portfolio, and market movers
CCRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 17.50 | 0.37 | 2.16% | 17.06 | 17.53 | 17.06 | 182,589 |
| Apr 18 2024 | 17.13 | 0.25 | 1.48% | 16.89 | 17.19 | 16.755 | 335,294 |
| Apr 17 2024 | 16.88 | -0.33 | -1.92% | 17.39 | 17.69 | 16.88 | 287,253 |
| Apr 16 2024 | 17.21 | -0.53 | -2.99% | 17.70 | 17.73 | 17.02 | 188,565 |
| Apr 15 2024 | 17.74 | 0.18 | 1.03% | 17.56 | 17.76 | 17.30 | 230,961 |
| Apr 12 2024 | 17.56 | 0.06 | 0.34% | 17.34 | 17.64 | 17.325 | 186,896 |
| Apr 11 2024 | 17.50 | -0.18 | -1.02% | 17.68 | 17.71 | 17.37 | 210,733 |
| Apr 10 2024 | 17.68 | -0.58 | -3.18% | 17.92 | 17.95 | 17.43 | 176,722 |
| Apr 09 2024 | 18.26 | 0.09 | 0.50% | 18.28 | 18.46 | 18.1201 | 159,295 |
| Apr 08 2024 | 18.17 | 0.37 | 2.08% | 17.96 | 18.47 | 17.82 | 179,668 |
| Apr 05 2024 | 17.80 | -0.02 | -0.11% | 17.86 | 18.216 | 17.68 | 139,516 |
| Apr 04 2024 | 17.82 | -0.07 | -0.39% | 18.08 | 18.11 | 17.76 | 210,080 |
| Apr 03 2024 | 17.89 | 0.01 | 0.06% | 17.89 | 18.09 | 17.43 | 243,388 |
| Apr 02 2024 | 17.88 | -0.56 | -3.04% | 18.27 | 18.27 | 17.54 | 367,615 |
| Apr 01 2024 | 18.44 | -0.28 | -1.50% | 18.91 | 19.14 | 18.32 | 331,411 |
| Mar 28 2024 | 18.72 | 0.28 | 1.52% | 18.50 | 18.74 | 18.16 | 293,011 |
| Mar 27 2024 | 18.44 | 0.01 | 0.05% | 18.56 | 18.62 | 18.18 | 273,969 |
| Mar 26 2024 | 18.43 | 0.11 | 0.60% | 18.34 | 18.51 | 18.04 | 243,179 |
| Mar 25 2024 | 18.32 | -0.14 | -0.76% | 18.48 | 18.66 | 18.01 | 168,470 |
| Mar 22 2024 | 18.46 | -0.33 | -1.76% | 18.81 | 19.025 | 18.26 | 193,425 |
| Mar 21 2024 | 18.79 | -0.09 | -0.48% | 18.94 | 18.96 | 18.49 | 414,223 |
| Mar 20 2024 | 18.88 | -0.18 | -0.94% | 19.01 | 19.1844 | 18.12 | 336,076 |
| Mar 19 2024 | 19.06 | 1.16 | 6.48% | 17.75 | 19.25 | 17.75 | 494,210 |
| Mar 18 2024 | 17.90 | 0.77 | 4.50% | 17.06 | 17.955 | 16.82 | 506,652 |
| Mar 15 2024 | 17.13 | 0.27 | 1.60% | 16.77 | 17.19 | 16.77 | 2,081,177 |
| Mar 14 2024 | 16.86 | -0.66 | -3.77% | 17.55 | 17.585 | 16.85 | 310,403 |
| Mar 13 2024 | 17.52 | -0.87 | -4.73% | 18.26 | 18.42 | 17.325 | 345,444 |
| Mar 12 2024 | 18.39 | -0.25 | -1.34% | 18.61 | 18.695 | 18.29 | 202,375 |
| Mar 11 2024 | 18.64 | -0.29 | -1.53% | 18.86 | 18.98 | 18.29 | 269,302 |
| Mar 08 2024 | 18.93 | 0.29 | 1.56% | 18.79 | 19.11 | 18.69 | 358,703 |
| Mar 07 2024 | 18.64 | 0.46 | 2.53% | 18.11 | 18.88 | 17.97 | 516,531 |
| Mar 06 2024 | 18.18 | 0.41 | 2.31% | 17.96 | 18.19 | 17.40 | 365,092 |
| Mar 05 2024 | 17.77 | -0.78 | -4.20% | 18.47 | 18.47 | 17.77 | 307,908 |
| Mar 04 2024 | 18.55 | 0.13 | 0.71% | 18.50 | 18.94 | 17.92 | 345,660 |
| Mar 01 2024 | 18.42 | 0.15 | 0.82% | 18.21 | 18.44 | 17.80 | 339,429 |
| Feb 29 2024 | 18.27 | -0.43 | -2.30% | 18.84 | 19.00 | 18.21 | 624,559 |
| Feb 28 2024 | 18.70 | 0.45 | 2.47% | 18.21 | 19.14 | 18.14 | 579,427 |
| Feb 27 2024 | 18.25 | 0.84 | 4.82% | 17.49 | 18.36 | 17.44 | 654,619 |
| Feb 26 2024 | 17.41 | 0.41 | 2.41% | 17.00 | 17.63 | 16.84 | 454,663 |
| Feb 23 2024 | 17.00 | 0.01 | 0.06% | 16.77 | 17.18 | 16.355 | 602,408 |
| Feb 22 2024 | 16.99 | -0.03 | -0.18% | 16.27 | 17.94 | 15.81 | 755,404 |
| Feb 21 2024 | 17.02 | -0.45 | -2.58% | 17.48 | 17.50 | 16.69 | 723,445 |
| Feb 20 2024 | 17.47 | -0.08 | -0.46% | 17.41 | 17.625 | 17.125 | 742,317 |
| Feb 16 2024 | 17.55 | -3.70 | -17.41% | 20.40 | 20.40 | 17.475 | 1,812,704 |
| Feb 15 2024 | 21.25 | 0.93 | 4.58% | 20.40 | 21.405 | 20.26 | 578,533 |
| Feb 14 2024 | 20.32 | 0.44 | 2.21% | 20.15 | 20.44 | 19.76 | 398,209 |
| Feb 13 2024 | 19.88 | -0.70 | -3.40% | 20.13 | 20.61 | 19.61 | 462,106 |
| Feb 12 2024 | 20.58 | 0.55 | 2.75% | 20.12 | 20.97 | 20.12 | 642,729 |
| Feb 09 2024 | 20.03 | -0.24 | -1.18% | 20.22 | 20.22 | 19.78 | 315,163 |
| Feb 08 2024 | 20.27 | 0.35 | 1.76% | 19.82 | 20.345 | 19.68 | 439,946 |
| Feb 07 2024 | 19.92 | -0.46 | -2.23% | 20.49 | 20.51 | 19.87 | 286,076 |
| Feb 06 2024 | 20.375 | 0.23 | 1.17% | 20.08 | 20.75 | 20.08 | 362,882 |
| Feb 05 2024 | 20.14 | -1.67 | -7.66% | 21.74 | 21.74 | 20.14 | 635,902 |
| Feb 02 2024 | 21.81 | 0.06 | 0.28% | 22.14 | 22.14 | 21.23 | 1,585,356 |
| Feb 01 2024 | 21.75 | 0.50 | 2.35% | 21.40 | 21.85 | 20.95 | 2,270,353 |
| Jan 31 2024 | 21.25 | -0.31 | -1.44% | 21.65 | 21.96 | 21.24 | 822,119 |
| Jan 30 2024 | 21.56 | -0.44 | -2.00% | 22.00 | 22.26 | 21.545 | 1,188,010 |
| Jan 29 2024 | 22.00 | 0.11 | 0.50% | 21.86 | 22.20 | 21.39 | 1,022,427 |
| Jan 26 2024 | 21.89 | -0.12 | -0.55% | 22.25 | 22.37 | 21.785 | 338,296 |
| Jan 25 2024 | 22.01 | -0.47 | -2.09% | 22.86 | 23.15 | 21.99 | 449,157 |
| Jan 24 2024 | 22.48 | 0.27 | 1.22% | 22.59 | 22.74 | 21.855 | 256,418 |
| Jan 23 2024 | 22.21 | -0.57 | -2.50% | 22.94 | 23.12 | 22.00 | 274,216 |
| Jan 22 2024 | 22.78 | 0.76 | 3.45% | 22.07 | 22.92 | 22.07 | 283,901 |
