Stockscreener 앱 받기
13.72
3.38%
-0.48
Cross Country Healthcares Inc 주식 (CCRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $14.13 | $13.65 | $0.485 | 188,251.0 | -3.24% |
| 2025-09-30 | $14.37 | $13.51 | $0.86 | 548,350.0 | +3.20% |
| 2025-09-29 | $14.33 | $13.55 | $0.78 | 293,584.0 | -3.30% |
| 2025-09-26 | $14.99 | $13.14 | $1.85 | 975,780.0 | +8.21% |
| 2025-09-25 | $13.47 | $13.04 | $0.425 | 197,689.0 | -0.60% |
| 2025-09-24 | $13.86 | $13.02 | $0.84 | 304,802.0 | +0.76% |
| 2025-09-23 | $13.55 | $13.11 | $0.445 | 221,546.0 | -1.80% |
| 2025-09-22 | $13.69 | $13.13 | $0.555 | 267,620.0 | -1.26% |
| 2025-09-19 | $13.73 | $13.46 | $0.27 | 690,296.0 | -0.88% |
| 2025-09-18 | $14.26 | $13.00 | $1.26 | 566,428.0 | +4.12% |
| 2025-09-17 | $13.37 | $12.96 | $0.41 | 291,474.0 | +1.86% |
| 2025-09-16 | $13.18 | $12.67 | $0.51 | 344,540.0 | -2.13% |
| 2025-09-15 | $13.18 | $12.39 | $0.785 | 343,736.0 | +4.86% |
| 2025-09-12 | $12.69 | $12.18 | $0.51 | 532,012.0 | -0.87% |
| 2025-09-11 | $13.71 | $11.09 | $2.62 | 1,064,555.0 | -8.79% |
| 2025-09-10 | $14.10 | $13.77 | $0.33 | 193,368.0 | -1.14% |
| 2025-09-09 | $14.19 | $13.90 | $0.285 | 296,921.0 | -0.07% |
| 2025-09-08 | $14.30 | $13.65 | $0.65 | 199,458.0 | -0.35% |
| 2025-09-05 | $14.17 | $13.72 | $0.4461 | 775,902.0 | +3.68% |
| 2025-09-04 | $13.93 | $12.54 | $1.39 | 940,854.0 | +6.17% |
| 2025-09-03 | $13.26 | $12.68 | $0.58 | 224,873.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.99 | $11.09 | $3.90 | 9,778,871.0 | +2.69% |
| 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% |
0.42%
자본화:
|
볼륨(24시간):