Stockscreener 앱 받기
11.45
2.05%
0.23
시간 외 거래:
11.45
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $11.62 | $11.18 | $0.44 | 701,694.0 | +2.05% |
| 2024-11-04 | $11.41 | $11.02 | $0.40 | 620,002.0 | -0.97% |
| 2024-11-01 | $11.66 | $11.24 | $0.42 | 450,696.0 | -0.70% |
| 2024-10-31 | $11.77 | $11.40 | $0.37 | 316,861.0 | -2.48% |
| 2024-10-30 | $12.02 | $11.69 | $0.33 | 303,220.0 | -1.18% |
| 2024-10-29 | $11.89 | $11.69 | $0.203 | 319,211.0 | +0.25% |
| 2024-10-28 | $12.05 | $11.63 | $0.42 | 478,949.0 | +2.07% |
| 2024-10-25 | $11.84 | $11.46 | $0.38 | 397,137.0 | -2.03% |
| 2024-10-24 | $11.96 | $11.75 | $0.21 | 389,436.0 | -0.25% |
| 2024-10-23 | $12.10 | $11.74 | $0.36 | 457,355.0 | -1.33% |
| 2024-10-22 | $12.03 | $11.64 | $0.39 | 550,892.0 | -0.17% |
| 2024-10-21 | $12.81 | $11.97 | $0.84 | 774,674.0 | -6.60% |
| 2024-10-18 | $13.33 | $12.85 | $0.48 | 523,093.0 | -2.87% |
| 2024-10-17 | $13.32 | $12.31 | $1.01 | 1,089,758.0 | +6.85% |
| 2024-10-16 | $12.61 | $12.30 | $0.31 | 2,862,604.0 | +0.65% |
| 2024-10-15 | $12.56 | $12.22 | $0.34 | 776,462.0 | +0.33% |
| 2024-10-14 | $12.65 | $12.27 | $0.38 | 579,362.0 | -0.41% |
| 2024-10-11 | $12.50 | $12.19 | $0.31 | 669,314.0 | +1.23% |
| 2024-10-10 | $12.41 | $12.12 | $0.285 | 660,471.0 | -0.57% |
| 2024-10-09 | $12.54 | $12.15 | $0.39 | 501,257.0 | -1.13% |
| 2024-10-08 | $12.67 | $12.33 | $0.3438 | 746,462.0 | -0.72% |
Cross Country Healthcares Inc 주식 (CCRN) 연도별 가격 이력
이 심층 분석에서는 Cross Country Healthcares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cross Country Healthcares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.66 | $11.02 | $0.645 | 2,474,086.0 | +0.35% |
| 2024-10 | $13.37 | $11.40 | $1.96 | 23,999,514.0 | -15.10% |
| 2024-09 | $15.37 | $12.78 | $2.59 | 13,070,316.0 | -9.92% |
| 2024-08 | $18.24 | $13.84 | $4.40 | 9,605,807.0 | -18.20% |
| 2024-07 | $18.50 | $12.87 | $5.63 | 8,232,770.0 | +31.79% |
| 2024-06 | $15.38 | $13.48 | $1.90 | 7,723,615.0 | -8.47% |
| 2024-05 | $18.00 | $14.06 | $3.94 | 9,540,900.0 | -14.09% |
| 2024-04 | $19.14 | $16.75 | $2.39 | 5,126,727.0 | -5.98% |
| 2024-03 | $19.25 | $16.77 | $2.48 | 8,367,161.0 | +2.46% |
| 2024-02 | $22.14 | $15.81 | $6.33 | 14,925,102.0 | -14.02% |
| 2024-01 | $23.64 | $21.00 | $2.64 | 8,103,983.0 | -6.14% |
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.22 | $19.79 | $3.43 | 8,129,363.0 | +11.69% |
| 2023-11 | $23.30 | $15.65 | $7.65 | 10,431,824.0 | -12.48% |
| 2023-10 | $25.65 | $21.82 | $3.83 | 6,728,169.0 | -6.58% |
| 2023-09 | $26.17 | $22.87 | $3.30 | 9,157,753.0 | -3.77% |
| 2023-08 | $26.58 | $21.34 | $5.24 | 15,048,810.0 | -0.16% |
| 2023-07 | $28.55 | $24.46 | $4.09 | 8,987,687.0 | -8.12% |
| 2023-06 | $28.75 | $25.25 | $3.50 | 9,624,413.0 | +10.12% |
| 2023-05 | $26.32 | $20.50 | $5.82 | 13,408,277.0 | +16.01% |
| 2023-04 | $24.07 | $21.14 | $2.93 | 8,640,424.0 | -1.52% |
| 2023-03 | $27.12 | $22.02 | $5.10 | 15,146,842.0 | -15.61% |
| 2023-02 | $31.82 | $24.09 | $7.73 | 15,523,709.0 | -4.68% |
| 2023-01 | $29.83 | $25.74 | $4.09 | 11,385,370.0 | +4.44% |
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.90 | $26.16 | $10.74 | 14,329,783.0 | -25.74% |
| 2022-11 | $40.12 | $29.97 | $10.15 | 16,173,350.0 | -3.53% |
| 2022-10 | $38.68 | $28.11 | $10.57 | 19,414,780.0 | +30.74% |
| 2022-09 | $30.47 | $23.70 | $6.77 | 18,340,061.0 | +11.78% |
| 2022-08 | $27.77 | $20.35 | $7.42 | 20,418,253.0 | -3.72% |
| 2022-07 | $30.51 | $20.15 | $10.36 | 14,999,288.0 | +26.55% |
| 2022-06 | $21.23 | $16.83 | $4.40 | 9,303,058.0 | +18.02% |
| 2022-05 | $19.45 | $15.26 | $4.19 | 9,286,760.0 | -5.82% |
| 2022-04 | $23.96 | $18.60 | $5.36 | 9,667,728.0 | -13.52% |
| 2022-03 | $22.84 | $18.88 | $3.96 | 8,537,402.0 | -2.96% |
| 2022-02 | $23.74 | $18.96 | $4.78 | 8,777,137.0 | +3.81% |
| 2022-01 | $28.41 | $16.96 | $11.45 | 10,934,868.0 | -22.51% |
4.74%
1.92%
자본화:
|
볼륨(24시간):