NASDAQ : CCRN
Cross Country Healthcare, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 13.25 USD (At close: Jul 20, 2026) · Market cap 428.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cross Country Healthcare, Inc. (CCRN) closed at 13.25 USD on 2026-07-20. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 13.25 | 13.26 | 13.24 | 13.25 | 2,328,581 | +0.08% |
| 2026-07-17 | 13.25 | 13.25 | 13.224 | 13.24 | 2,813,566 | +0.00% |
| 2026-07-16 | 13.25 | 13.27 | 13.24 | 13.24 | 636,034 | +0.00% |
| 2026-07-15 | 13.22 | 13.24 | 13.22 | 13.24 | 209,789 | +0.15% |
| 2026-07-14 | 13.23 | 13.23 | 13.21 | 13.22 | 534,020 | +0.00% |
| 2026-07-13 | 13.22 | 13.23 | 13.215 | 13.22 | 354,801 | +0.00% |
| 2026-07-10 | 13.22 | 13.23 | 13.21 | 13.22 | 570,078 | +0.08% |
| 2026-07-09 | 13.21 | 13.23 | 13.21 | 13.21 | 205,984 | +0.08% |
| 2026-07-08 | 13.22 | 13.23 | 13.2 | 13.2 | 401,923 | -0.15% |
| 2026-07-07 | 13.22 | 13.22 | 13.2 | 13.22 | 192,114 | +0.15% |
| 2026-07-06 | 13.22 | 13.22 | 13.2 | 13.2 | 467,426 | +0.00% |
| 2026-07-02 | 13.22 | 13.22 | 13.19 | 13.2 | 980,186 | +0.00% |
| 2026-07-01 | 13.21 | 13.22 | 13.19 | 13.2 | 835,900 | -0.08% |
| 2026-06-30 | 13.21 | 13.22 | 13.2 | 13.21 | 251,193 | +0.00% |
| 2026-06-29 | 13.22 | 13.22 | 13.2 | 13.21 | 218,796 | -0.08% |
| 2026-06-26 | 13.19 | 13.22 | 13.19 | 13.22 | 800,635 | +0.23% |
| 2026-06-25 | 13.2 | 13.23 | 13.19 | 13.19 | 434,291 | -0.08% |
| 2026-06-24 | 13.2 | 13.2 | 13.19 | 13.2 | 253,769 | +0.08% |
| 2026-06-23 | 13.2 | 13.205 | 13.19 | 13.19 | 389,930 | +0.15% |
| 2026-06-22 | 13.18 | 13.19 | 13.16 | 13.17 | 1,246,025 | +0.00% |
| 2026-06-18 | 13.2 | 13.2 | 13.16 | 13.17 | 1,448,443 | +0.00% |
| 2026-06-17 | 13.18 | 13.18 | 13.16 | 13.17 | 861,655 | -0.08% |
| 2026-06-16 | 13.18 | 13.19 | 13.165 | 13.18 | 863,249 | +0.08% |
| 2026-06-15 | 13.19 | 13.19 | 13.16 | 13.17 | 258,309 | +0.00% |
| 2026-06-12 | 13.18 | 13.195 | 13.17 | 13.17 | 230,785 | -0.15% |
| 2026-06-11 | 13.19 | 13.2 | 13.16 | 13.19 | 357,324 | +0.08% |
| 2026-06-10 | 13.2 | 13.21 | 13.18 | 13.18 | 249,680 | +0.00% |
| 2026-06-09 | 13.18 | 13.205 | 13.18 | 13.18 | 492,108 | +0.00% |
| 2026-06-08 | 13.19 | 13.21 | 13.18 | 13.18 | 285,064 | +0.00% |
| 2026-06-05 | 13.18 | 13.23 | 13.18 | 13.18 | 283,298 | -0.08% |
| 2026-06-04 | 13.13 | 13.19 | 13.115 | 13.19 | 1,312,037 | +0.53% |
| 2026-06-03 | 13.08 | 13.13 | 13.07 | 13.12 | 283,341 | +0.23% |
| 2026-06-02 | 13.07 | 13.11 | 13.07 | 13.09 | 254,224 | +0.00% |
| 2026-06-01 | 13.09 | 13.1 | 13.06 | 13.09 | 579,729 | +0.00% |
| 2026-05-29 | 13.08 | 13.1 | 13.06 | 13.09 | 436,995 | +0.00% |
| 2026-05-28 | 13.1 | 13.11 | 13.08 | 13.09 | 166,568 | +0.15% |
| 2026-05-27 | 13.11 | 13.13 | 13.07 | 13.07 | 339,959 | -0.08% |
| 2026-05-26 | 13.06 | 13.1 | 13.05 | 13.08 | 323,908 | +0.23% |
| 2026-05-22 | 13.06 | 13.08 | 13.02 | 13.05 | 736,311 | +0.00% |
| 2026-05-21 | 13.11 | 13.14 | 13.05 | 13.05 | 4,060,749 | -0.46% |
| 2026-05-20 | 13.1 | 13.12 | 13.1 | 13.11 | 628,429 | +0.08% |
| 2026-05-19 | 13.14 | 13.14 | 13.09 | 13.1 | 655,734 | +0.00% |
| 2026-05-18 | 13.15 | 13.18 | 13.085 | 13.1 | 1,902,991 | -0.23% |
| 2026-05-15 | 13.13 | 13.15 | 13.125 | 13.13 | 593,942 | +0.00% |
| 2026-05-14 | 13.13 | 13.15 | 13.12 | 13.13 | 1,182,894 | +0.08% |
| 2026-05-13 | 13.12 | 13.13 | 13.11 | 13.12 | 681,834 | +0.00% |
| 2026-05-12 | 13.15 | 13.16 | 13.12 | 13.12 | 1,424,370 | +0.00% |
| 2026-05-11 | 13.14 | 13.17 | 13.115 | 13.12 | 933,804 | -0.46% |
| 2026-05-08 | 13.06 | 13.18 | 13.06 | 13.18 | 1,809,682 | +0.69% |
| 2026-05-07 | 13.02 | 13.12 | 12.99 | 13.09 | 5,659,434 | +29.48% |
| 2026-05-06 | 10.67 | 10.71 | 10.064 | 10.11 | 516,194 | -5.25% |
| 2026-05-05 | 10.38 | 10.76 | 10.36 | 10.67 | 819,784 | +3.49% |
| 2026-05-04 | 10.23 | 10.53 | 10.17 | 10.31 | 306,261 | +0.78% |
| 2026-05-01 | 10.14 | 10.33 | 10.12 | 10.23 | 225,706 | +1.09% |
| 2026-04-30 | 10.18 | 10.21 | 9.95 | 10.12 | 307,741 | -1.46% |
| 2026-04-29 | 10.17 | 10.31 | 10.1 | 10.27 | 239,252 | +0.69% |
| 2026-04-28 | 10.34 | 10.42 | 10.15 | 10.2 | 203,354 | -0.97% |
| 2026-04-27 | 10.06 | 10.5 | 10.06 | 10.3 | 428,363 | +2.39% |
| 2026-04-24 | 9.91 | 10.17 | 9.87 | 10.06 | 275,752 | +1.00% |
| 2026-04-23 | 10.15 | 10.155 | 9.88 | 9.96 | 178,682 | -2.35% |
| 2026-04-22 | 10.01 | 10.21 | 10 | 10.2 | 251,199 | +1.69% |
| 2026-04-21 | 10 | 10.35 | 9.96 | 10.03 | 474,905 | +0.70% |
| 2026-04-20 | 9.73 | 9.995 | 9.73 | 9.96 | 538,313 | +1.01% |
| 2026-04-17 | 10.02 | 10.13 | 9.79 | 9.86 | 322,502 | -0.30% |
| 2026-04-16 | 10.03 | 10.135 | 9.83 | 9.89 | 513,931 | -1.49% |
| 2026-04-15 | 9.7 | 10.05 | 9.7 | 10.04 | 408,788 | +2.76% |
| 2026-04-14 | 9.69 | 9.92 | 9.66 | 9.77 | 226,210 | +0.41% |
| 2026-04-13 | 9.47 | 9.845 | 9.375 | 9.73 | 204,584 | +2.64% |
| 2026-04-10 | 9.45 | 9.58 | 9.38 | 9.48 | 316,524 | +0.32% |
| 2026-04-09 | 9.52 | 9.654 | 9.29 | 9.45 | 244,394 | -1.25% |
| 2026-04-08 | 10.01 | 10.08 | 9.54 | 9.57 | 466,532 | -2.94% |
| 2026-04-07 | 9.53 | 9.95 | 9.515 | 9.86 | 391,307 | +3.57% |
| 2026-04-06 | 9.21 | 9.6 | 9.12 | 9.52 | 342,553 | +3.70% |
| 2026-04-02 | 9.29 | 9.37 | 9.07 | 9.18 | 262,915 | -1.50% |
| 2026-04-01 | 9.37 | 9.52 | 9.25 | 9.32 | 225,347 | -0.85% |
| 2026-03-31 | 9.37 | 9.61 | 9.37 | 9.4 | 308,850 | -0.74% |
| 2026-03-30 | 9.48 | 9.665 | 9.43 | 9.47 | 264,534 | -0.53% |
| 2026-03-27 | 9.7 | 9.79 | 9.41 | 9.52 | 257,871 | -2.16% |
| 2026-03-26 | 9.7 | 10.11 | 9.67 | 9.73 | 287,906 | -0.61% |
| 2026-03-25 | 9.8 | 9.82 | 9.565 | 9.79 | 246,945 | +0.41% |
| 2026-03-24 | 9.51 | 9.815 | 9.46 | 9.75 | 422,583 | +1.88% |
| 2026-03-23 | 9.26 | 9.64 | 9.17 | 9.57 | 407,032 | +4.25% |
| 2026-03-20 | 9.4 | 9.47 | 9.05 | 9.18 | 761,523 | -1.82% |
| 2026-03-19 | 9.31 | 9.8 | 9.17 | 9.35 | 659,794 | +5.53% |
| 2026-03-18 | 9.07 | 9.07 | 8.785 | 8.86 | 561,489 | -2.21% |
| 2026-03-17 | 9.18 | 9.49 | 9.01 | 9.06 | 677,645 | -0.88% |
| 2026-03-16 | 9.51 | 9.54 | 9.11 | 9.14 | 623,268 | -3.08% |
| 2026-03-13 | 9.66 | 9.66 | 9.22 | 9.43 | 591,810 | -1.98% |
| 2026-03-12 | 9.72 | 9.78 | 9.39 | 9.62 | 512,714 | -1.64% |
| 2026-03-11 | 9.72 | 9.82 | 9.61 | 9.78 | 423,016 | -0.71% |
| 2026-03-10 | 10.14 | 10.3 | 9.79 | 9.85 | 544,591 | -2.09% |
| 2026-03-09 | 9.71 | 10.242 | 9.61 | 10.06 | 821,895 | +2.44% |
| 2026-03-06 | 9.88 | 10.18 | 9.63 | 9.82 | 1,074,816 | -0.71% |
| 2026-03-05 | 8.95 | 10.05 | 8.8 | 9.89 | 2,253,948 | +8.32% |
| 2026-03-04 | 9.01 | 9.27 | 8.85 | 9.13 | 666,013 | +1.67% |
| 2026-03-03 | 8.73 | 9.065 | 8.58 | 8.98 | 568,381 | +1.70% |
| 2026-03-02 | 8.62 | 8.88 | 8.59 | 8.83 | 214,527 | +1.49% |
| 2026-02-27 | 8.77 | 8.83 | 8.61 | 8.7 | 392,543 | -0.80% |
| 2026-02-26 | 8.9 | 9.015 | 8.56 | 8.77 | 524,363 | -1.79% |
| 2026-02-25 | 8.62 | 8.97 | 8.61 | 8.93 | 591,599 | +2.17% |
| 2026-02-24 | 8.61 | 8.81 | 8.58 | 8.74 | 355,854 | +1.98% |
| 2026-02-23 | 8.6 | 8.77 | 8.44 | 8.57 | 532,339 | -0.46% |
| 2026-02-20 | 8.36 | 8.64 | 8.33 | 8.61 | 908,860 | +2.99% |
| 2026-02-19 | 8.28 | 8.45 | 8.24 | 8.36 | 365,655 | +0.48% |
| 2026-02-18 | 8.23 | 8.445 | 8.2 | 8.32 | 314,169 | +1.22% |
| 2026-02-17 | 8.1 | 8.36 | 7.98 | 8.22 | 356,137 | +1.73% |
| 2026-02-13 | 7.95 | 8.315 | 7.885 | 8.08 | 393,361 | +1.64% |
| 2026-02-12 | 8.29 | 8.32 | 7.8 | 7.95 | 546,775 | -3.87% |
| 2026-02-11 | 8.42 | 8.57 | 8.15 | 8.27 | 401,541 | -1.55% |
| 2026-02-10 | 8.48 | 8.658 | 8.344 | 8.4 | 266,074 | -0.47% |
| 2026-02-09 | 8.64 | 8.75 | 8.383 | 8.44 | 270,649 | -2.88% |
| 2026-02-06 | 8.77 | 8.85 | 8.63 | 8.69 | 284,404 | -0.57% |
| 2026-02-05 | 8.93 | 9.19 | 8.56 | 8.74 | 496,762 | -1.91% |
| 2026-02-04 | 9.06 | 9.145 | 8.9 | 8.91 | 365,346 | -1.00% |
| 2026-02-03 | 9.18 | 9.4 | 8.46 | 9 | 870,674 | -2.49% |
| 2026-02-02 | 9.29 | 9.34 | 9.115 | 9.23 | 331,757 | -0.97% |
| 2026-01-30 | 9.08 | 9.38 | 9.07 | 9.32 | 520,887 | +1.64% |
| 2026-01-29 | 9.11 | 9.22 | 9.01 | 9.17 | 314,465 | +1.10% |
| 2026-01-28 | 9.22 | 9.34 | 9.005 | 9.07 | 649,667 | -1.63% |
| 2026-01-27 | 9.01 | 9.35 | 8.9 | 9.22 | 571,473 | +1.77% |