Stockscreener 앱 받기
8.49
1.39%
-0.12
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $8.75 | $8.40 | $0.35 | 940,558.0 | -1.39% |
| 2025-12-11 | $8.74 | $8.09 | $0.655 | 1,699,408.0 | +5.51% |
| 2025-12-10 | $8.24 | $8.00 | $0.2413 | 1,276,661.0 | +2.64% |
| 2025-12-09 | $8.17 | $7.71 | $0.46 | 1,849,113.0 | -2.33% |
| 2025-12-08 | $8.20 | $7.85 | $0.35 | 2,187,511.0 | +1.75% |
| 2025-12-05 | $8.20 | $7.83 | $0.37 | 4,013,167.0 | +5.89% |
| 2025-12-04 | $7.75 | $7.43 | $0.32 | 9,125,064.0 | -20.05% |
| 2025-12-03 | $10.00 | $9.15 | $0.85 | 1,237,730.0 | -6.16% |
| 2025-12-02 | $10.38 | $9.89 | $0.49 | 573,916.0 | -1.56% |
| 2025-12-01 | $10.53 | $10.02 | $0.51 | 370,851.0 | -0.29% |
| 2025-11-28 | $10.67 | $10.14 | $0.53 | 211,527.0 | -3.84% |
| 2025-11-26 | $10.99 | $10.60 | $0.39 | 279,229.0 | -1.93% |
| 2025-11-25 | $11.06 | $10.82 | $0.24 | 182,423.0 | +0.00% |
| 2025-11-24 | $11.33 | $10.83 | $0.50 | 277,363.0 | -2.94% |
| 2025-11-21 | $11.32 | $10.71 | $0.602 | 266,264.0 | +3.41% |
| 2025-11-20 | $11.75 | $10.65 | $1.10 | 257,836.0 | -6.07% |
| 2025-11-19 | $11.73 | $11.37 | $0.36 | 147,286.0 | -1.70% |
| 2025-11-18 | $12.01 | $11.41 | $0.60 | 362,954.0 | +0.86% |
| 2025-11-17 | $11.66 | $11.12 | $0.545 | 465,163.0 | +4.58% |
| 2025-11-14 | $11.34 | $10.45 | $0.8805 | 338,532.0 | +2.39% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.53 | $7.43 | $3.10 | 24,214,537.0 | -17.25% |
| 2025-11 | $13.17 | $10.14 | $3.03 | 7,764,116.0 | -16.31% |
| 2025-10 | $14.13 | $11.57 | $2.56 | 6,575,117.0 | -13.66% |
| 2025-09 | $14.99 | $11.09 | $3.90 | 9,590,620.0 | +6.13% |
| 2025-08 | $14.23 | $12.01 | $2.22 | 5,359,766.0 | -0.52% |
| 2025-07 | $14.03 | $11.77 | $2.26 | 4,993,250.0 | +3.07% |
| 2025-06 | $14.73 | $12.27 | $2.46 | 5,529,368.0 | -0.99% |
| 2025-05 | $14.80 | $13.14 | $1.66 | 5,178,949.0 | -2.73% |
| 2025-04 | $15.03 | $13.41 | $1.62 | 5,225,689.0 | -9.00% |
| 2025-03 | $17.20 | $14.70 | $2.50 | 10,372,100.0 | -13.23% |
| 2025-02 | $18.28 | $17.02 | $1.26 | 8,772,817.0 | -5.82% |
| 2025-01 | $18.30 | $18.00 | $0.30 | 9,324,618.0 | +0.33% |
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.33 | $10.63 | $7.70 | 28,844,156.0 | +67.84% |
| 2024-11 | $12.66 | $9.58 | $3.08 | 11,563,468.0 | -5.70% |
| 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% |
1.03%
자본화:
|
볼륨(24시간):