Get the Stockscreener App
16.44
2.62%
+0.42
After Hours:
16.4398
-0.0002
-0.00%
Cross Country Healthcares, Inc. Stock (CCRN) Price History
The historical daily chart and data for Cross Country Healthcares, Inc. stock (CCRN), show that the latest closing stock price as of May 07, 2024, is $16.44.
- Cross Country Healthcares, Inc. all-time high stock price is $40.12, occurred on November 03, 2022.
- The lowest Cross Country Healthcares, Inc. stock price recorded was $4.50 on May 14, 2020. Since then, Cross Country Healthcares, Inc.'s stock price has risen over 265.33% to $16.44 now.
- The 52-week high stock price for CCRN is $28.75, representing a 74.88% increase from the current share price, occurred on June 30, 2023.
- The 52-week low stock price for CCRN is $15.65, indicating a -4.81% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Cross Country Healthcares, Inc. (CCRN) stock in the beginning of 2023 was $27.78. The stock closed the year at $26.57, a loss of over -4.36% for the year.
The table below shows more information about CCRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $16.96 | $16.03 | $0.93 | 272,319.0 | +2.62% |
| May 06, 2024 | $16.95 | $15.83 | $1.12 | 758,166.0 | -3.90% |
| May 03, 2024 | $17.15 | $16.04 | $1.11 | 553,081.0 | -0.42% |
| May 02, 2024 | $17.94 | $16.10 | $1.84 | 1,107,072.0 | -6.48% |
| May 01, 2024 | $18.00 | $17.39 | $0.61 | 535,812.0 | +1.70% |
| Apr 30, 2024 | $17.68 | $17.23 | $0.445 | 244,453.0 | +0.28% |
| Apr 29, 2024 | $17.56 | $17.10 | $0.46 | 167,501.0 | +2.39% |
| Apr 26, 2024 | $17.60 | $17.03 | $0.57 | 203,913.0 | -1.49% |
| Apr 25, 2024 | $17.55 | $17.24 | $0.31 | 205,480.0 | -0.97% |
| Apr 24, 2024 | $17.72 | $17.28 | $0.44 | 166,497.0 | -1.13% |
| Apr 23, 2024 | $18.32 | $17.09 | $1.23 | 477,260.0 | +4.41% |
| Apr 22, 2024 | $17.49 | $16.99 | $0.50 | 285,264.0 | -2.74% |
| Apr 19, 2024 | $17.53 | $17.06 | $0.47 | 177,242.0 | +2.16% |
| Apr 18, 2024 | $17.19 | $16.75 | $0.435 | 329,179.0 | +1.48% |
| Apr 17, 2024 | $17.69 | $16.88 | $0.81 | 284,920.0 | -1.92% |
| Apr 16, 2024 | $17.73 | $17.02 | $0.71 | 185,409.0 | -2.99% |
| Apr 15, 2024 | $17.76 | $17.30 | $0.46 | 230,961.0 | +1.03% |
| Apr 12, 2024 | $17.64 | $17.32 | $0.315 | 186,896.0 | +0.34% |
| Apr 11, 2024 | $17.71 | $17.37 | $0.34 | 210,733.0 | -1.02% |
| Apr 10, 2024 | $17.95 | $17.43 | $0.52 | 176,722.0 | -3.18% |
| Apr 09, 2024 | $18.46 | $18.12 | $0.3399 | 159,295.0 | +0.38% |
Cross Country Healthcares, Inc. Stock (CCRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cross Country Healthcares, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cross Country Healthcares, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cross Country Healthcares, Inc. Stock (CCRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.00 | $15.83 | $2.17 | 3,226,450.0 | -6.59% |
| Apr, 2024 | $19.14 | $16.75 | $2.39 | 5,126,727.0 | -5.98% |
| Mar, 2024 | $19.25 | $16.77 | $2.48 | 8,367,161.0 | +2.46% |
| Feb, 2024 | $22.14 | $15.81 | $6.33 | 14,925,102.0 | -14.02% |
| Jan, 2024 | $23.64 | $21.00 | $2.64 | 8,103,983.0 | -6.14% |
Cross Country Healthcares, Inc. Stock (CCRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.22 | $19.79 | $3.43 | 8,129,363.0 | +11.69% |
| Nov, 2023 | $23.30 | $15.65 | $7.65 | 10,431,824.0 | -12.48% |
| Oct, 2023 | $25.65 | $21.82 | $3.83 | 6,728,169.0 | -6.58% |
| Sep, 2023 | $26.17 | $22.87 | $3.30 | 9,157,753.0 | -3.77% |
| Aug, 2023 | $26.58 | $21.34 | $5.24 | 15,048,810.0 | -0.16% |
| Jul, 2023 | $28.55 | $24.46 | $4.09 | 8,987,687.0 | -8.12% |
| Jun, 2023 | $28.75 | $25.25 | $3.50 | 9,624,413.0 | +10.12% |
| May, 2023 | $26.32 | $20.50 | $5.82 | 13,408,277.0 | +16.01% |
| Apr, 2023 | $24.07 | $21.14 | $2.93 | 8,640,424.0 | -1.52% |
| Mar, 2023 | $27.12 | $22.02 | $5.10 | 15,146,842.0 | -15.61% |
| Feb, 2023 | $31.82 | $24.09 | $7.73 | 15,523,709.0 | -4.68% |
| Jan, 2023 | $29.83 | $25.74 | $4.09 | 11,385,370.0 | +4.44% |
Cross Country Healthcares, Inc. Stock (CCRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.90 | $26.16 | $10.74 | 14,329,783.0 | -25.74% |
| Nov, 2022 | $40.12 | $29.97 | $10.15 | 16,173,350.0 | -3.53% |
| Oct, 2022 | $38.68 | $28.11 | $10.57 | 19,414,780.0 | +30.74% |
| Sep, 2022 | $30.47 | $23.70 | $6.77 | 18,340,061.0 | +11.78% |
| Aug, 2022 | $27.77 | $20.35 | $7.42 | 20,418,253.0 | -3.72% |
| Jul, 2022 | $30.51 | $20.15 | $10.36 | 14,999,288.0 | +26.55% |
| Jun, 2022 | $21.23 | $16.83 | $4.40 | 9,303,058.0 | +18.02% |
| May, 2022 | $19.45 | $15.26 | $4.19 | 9,286,760.0 | -5.82% |
| Apr, 2022 | $23.96 | $18.60 | $5.36 | 9,667,728.0 | -13.52% |
| Mar, 2022 | $22.84 | $18.88 | $3.96 | 8,537,402.0 | -2.96% |
| Feb, 2022 | $23.74 | $18.96 | $4.78 | 8,777,137.0 | +3.81% |
| Jan, 2022 | $28.41 | $16.96 | $11.45 | 10,934,868.0 | -22.51% |
1.00%
0.47%
Cap:
|
Volume (24h):