Skip to main content
Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
8.70
-0.07 (-0.80%)
At close: Feb 27, 2026, 4:00 PM EST
8.87
+0.17 (1.95%)
After-hours: Feb 27, 2026, 7:09 PM EST

Cross Country Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.778.838.618.708.70-0.80%385,401
Feb 26, 20268.909.028.568.778.77-1.79%517,513
Feb 25, 20268.628.978.618.938.932.17%556,078
Feb 24, 20268.618.818.588.748.741.98%354,887
Feb 23, 20268.608.778.448.578.57-0.46%525,981
Feb 20, 20268.368.648.338.618.612.99%897,586
Feb 19, 20268.288.458.248.368.360.48%357,632
Feb 18, 20268.238.458.208.328.321.22%304,766
Feb 17, 20268.108.367.988.228.221.73%356,137
Feb 13, 20267.958.327.898.088.081.64%393,361
Feb 12, 20268.298.327.807.957.95-3.87%546,775
Feb 11, 20268.428.578.158.278.27-1.55%401,541
Feb 10, 20268.488.668.348.408.40-0.47%266,074
Feb 9, 20268.648.758.388.448.44-2.88%270,649
Feb 6, 20268.778.858.638.698.69-0.57%284,404
Feb 5, 20268.939.198.568.748.74-1.91%496,762
Feb 4, 20269.069.158.908.918.91-1.00%365,346
Feb 3, 20269.189.408.469.009.00-2.49%870,674
Feb 2, 20269.299.349.129.239.23-0.97%331,757
Jan 30, 20269.089.389.079.329.321.64%520,887
Jan 29, 20269.119.229.019.179.171.10%314,465
Jan 28, 20269.229.349.019.079.07-1.63%649,667
Jan 27, 20269.019.358.909.229.221.77%571,473
Jan 26, 20269.009.108.919.069.060.44%458,105
Jan 23, 20268.939.258.819.029.020.89%653,467
Jan 22, 20268.919.048.808.948.940.90%344,615
Jan 21, 20268.739.008.548.868.861.26%381,757
Jan 20, 20269.099.098.688.758.75-4.48%463,354
Jan 16, 20269.079.359.019.169.160.55%816,013
Jan 15, 20268.889.358.889.119.111.90%1,063,432
Jan 14, 20268.458.998.378.948.945.80%1,012,162
Jan 13, 20268.438.588.358.458.450.48%426,416
Jan 12, 20268.198.618.088.418.412.06%578,558
Jan 9, 20268.188.358.008.248.240.37%560,743
Jan 8, 20268.308.568.178.218.21-1.08%744,560
Jan 7, 20268.408.488.148.308.30-0.60%699,638
Jan 6, 20268.438.638.218.358.35-1.88%647,233
Jan 5, 20268.068.647.998.518.515.58%1,134,433
Jan 2, 20268.128.258.018.068.06-0.49%629,505
Dec 31, 20258.278.288.018.108.10-1.82%567,608
Dec 30, 20258.168.338.078.258.250.61%1,528,488
Dec 29, 20258.008.227.988.208.202.50%660,746
Dec 26, 20257.978.137.948.008.00-0.25%392,799
Dec 24, 20257.968.047.958.028.020.63%256,500
Dec 23, 20257.968.017.837.977.970.13%609,048
Dec 22, 20257.968.157.827.967.960.13%875,252
Dec 19, 20258.008.057.897.957.95-1.00%993,642
Dec 18, 20258.108.167.938.038.030.37%595,093
Dec 17, 20258.158.207.948.008.00-2.08%553,924
Dec 16, 20258.208.327.988.178.17-0.97%1,069,205
Dec 15, 20258.498.498.108.258.25-2.83%995,794
Dec 12, 20258.668.758.408.498.49-1.39%943,897
Dec 11, 20258.148.748.098.618.615.51%1,700,471
Dec 10, 20258.098.248.008.168.162.64%1,278,029
Dec 9, 20258.178.177.717.957.95-2.33%1,849,144
Dec 8, 20258.108.207.858.148.141.75%2,187,786
Dec 5, 20257.868.207.838.008.006.24%4,013,699
Dec 4, 20257.657.757.437.537.53-20.32%9,896,742
Dec 3, 202510.0010.009.159.459.45-6.16%1,237,732
Dec 2, 202510.3110.389.8910.0710.07-1.56%573,916
Dec 1, 202510.3010.5310.0210.2310.23-0.29%370,851
Nov 28, 202510.6710.6710.1410.2610.26-3.84%211,527
Nov 26, 202510.8210.9910.6010.6710.67-1.93%279,230
Nov 25, 202510.8911.0610.8210.8810.88-186,423
Nov 24, 202511.1911.3310.8310.8810.88-2.94%277,365
Nov 21, 202510.8011.3210.7211.2111.213.41%266,264
Nov 20, 202511.7511.7510.6510.8410.84-6.07%257,939
Nov 19, 202511.6811.7311.3711.5411.54-1.70%147,286
Nov 18, 202511.6612.0111.4111.7411.740.86%362,955
Nov 17, 202511.1211.6611.1211.6411.644.58%465,163
Nov 14, 202510.8011.3410.4611.1311.132.39%338,532
Nov 13, 202510.9611.1610.3510.8710.87-14.07%2,663,213
Nov 12, 202512.4012.7012.4012.6512.651.77%435,011
Nov 11, 202512.2412.7112.2412.4312.431.80%403,314
Nov 10, 202512.6412.6512.1712.2112.21-1.29%227,371
Nov 7, 202513.0713.1612.2412.3712.37-5.14%394,302
Nov 6, 202512.8913.1712.5913.0413.04-0.15%275,865
Nov 5, 202512.1213.1512.0013.0613.068.38%422,241
Nov 4, 202512.2212.2211.9512.0512.05-2.11%157,785
Nov 3, 202512.2612.4412.0512.3112.310.41%182,604
Oct 31, 202512.0612.3712.0512.2612.261.32%325,787
Oct 30, 202512.0112.3611.8012.1012.10-0.17%154,991
Oct 29, 202512.3812.7712.0212.1212.12-2.96%163,503
Oct 28, 202512.6113.0712.3312.4912.49-0.79%292,541
Oct 27, 202512.9213.2312.5412.5912.59-2.85%218,259
Oct 24, 202512.8613.1512.8612.9612.961.33%227,288
Oct 23, 202512.9713.0712.7612.7912.79-1.62%116,418
Oct 22, 202513.2113.4512.8313.0013.00-1.22%171,334
Oct 21, 202513.1213.3513.0913.1613.160.15%97,925
Oct 20, 202512.7313.1612.6313.1413.144.12%172,655
Oct 17, 202512.7912.8312.4012.6212.62-1.79%232,931
Oct 16, 202513.0113.0612.5912.8512.85-1.53%200,643
Oct 15, 202513.1113.4412.8013.0513.050.38%403,065
Oct 14, 202512.3913.1512.2113.0013.004.00%453,325
Oct 13, 202511.5812.5411.5812.5012.507.85%524,141
Oct 10, 202512.3512.4211.5711.5911.59-5.54%495,355
Oct 9, 202512.9713.2211.9012.2712.27-5.62%857,589
Oct 8, 202513.2213.3312.9713.0013.00-0.91%216,381
Oct 7, 202513.2713.5413.0413.1213.12-1.35%245,815
Oct 6, 202513.2313.3513.1513.3013.300.99%172,148