Skip to main content
Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
13.22
+0.03 (0.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Cross Country Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.1913.2213.1913.2213.220.23%783,842
Jun 25, 202613.2013.2313.1913.1913.19-0.08%329,059
Jun 24, 202613.2013.2013.1913.2013.200.08%246,782
Jun 23, 202613.2013.2113.1913.1913.190.15%389,930
Jun 22, 202613.1813.1913.1613.1713.17-1,245,104
Jun 18, 202613.2013.2013.1613.1713.17-1,447,984
Jun 17, 202613.1813.1813.1613.1713.17-0.08%861,655
Jun 16, 202613.1813.1913.1713.1813.180.08%863,249
Jun 15, 202613.1913.1913.1613.1713.17-258,310
Jun 12, 202613.1813.2013.1713.1713.17-0.15%230,785
Jun 11, 202613.1913.2013.1613.1913.190.08%357,324
Jun 10, 202613.2013.2113.1813.1813.18-249,680
Jun 9, 202613.1813.2113.1813.1813.18-492,108
Jun 8, 202613.1913.2113.1813.1813.18-285,064
Jun 5, 202613.1813.2313.1813.1813.18-0.08%283,298
Jun 4, 202613.1313.1913.1213.1913.190.53%1,312,037
Jun 3, 202613.0813.1313.0713.1213.120.23%283,341
Jun 2, 202613.0713.1113.0713.0913.09-254,225
Jun 1, 202613.0913.1013.0613.0913.09-579,729
May 29, 202613.0813.1013.0613.0913.09-436,995
May 28, 202613.1013.1113.0813.0913.090.15%166,568
May 27, 202613.1113.1313.0713.0713.07-0.08%339,959
May 26, 202613.0613.1013.0513.0813.080.23%323,908
May 22, 202613.0613.0813.0213.0513.05-736,311
May 21, 202613.1113.1413.0513.0513.05-0.46%4,060,749
May 20, 202613.1013.1213.1013.1113.110.08%628,429
May 19, 202613.1413.1413.0913.1013.10-655,734
May 18, 202613.1513.1813.0913.1013.10-0.23%1,902,991
May 15, 202613.1313.1513.1313.1313.13-593,942
May 14, 202613.1313.1513.1213.1313.130.08%1,182,894
May 13, 202613.1213.1313.1113.1213.12-681,834
May 12, 202613.1513.1613.1213.1213.12-1,424,370
May 11, 202613.1413.1713.1213.1213.12-0.46%933,804
May 8, 202613.0613.1813.0613.1813.180.69%1,809,682
May 7, 202613.0213.1212.9913.0913.0929.48%5,659,434
May 6, 202610.6710.7110.0610.1110.11-5.25%516,195
May 5, 202610.3810.7610.3610.6710.673.49%819,784
May 4, 202610.2310.5310.1710.3110.310.78%306,261
May 1, 202610.1410.3310.1210.2310.231.09%225,706
Apr 30, 202610.1810.219.9510.1210.12-1.46%307,741
Apr 29, 202610.1710.3110.1010.2710.270.69%239,252
Apr 28, 202610.3410.4210.1510.2010.20-0.97%203,354
Apr 27, 202610.0610.5010.0610.3010.302.39%428,363
Apr 24, 20269.9110.179.8710.0610.061.00%275,752
Apr 23, 202610.1510.169.889.969.96-2.35%178,682
Apr 22, 202610.0110.2110.0010.2010.201.69%251,199
Apr 21, 202610.0010.359.9610.0310.030.70%474,905
Apr 20, 20269.7310.009.739.969.961.01%538,313
Apr 17, 202610.0210.139.799.869.86-0.30%322,502
Apr 16, 202610.0310.149.839.899.89-1.49%513,931
Apr 15, 20269.7010.059.7010.0410.042.76%408,788
Apr 14, 20269.699.929.669.779.770.41%226,210
Apr 13, 20269.479.859.389.739.732.64%204,584
Apr 10, 20269.459.589.389.489.480.32%316,524
Apr 9, 20269.529.659.299.459.45-1.25%244,394
Apr 8, 202610.0110.089.549.579.57-2.94%466,532
Apr 7, 20269.539.959.529.869.863.57%391,307
Apr 6, 20269.219.609.129.529.523.70%342,553
Apr 2, 20269.299.379.079.189.18-1.50%262,915
Apr 1, 20269.379.529.259.329.32-0.85%225,347
Mar 31, 20269.379.619.379.409.40-0.74%308,850
Mar 30, 20269.489.679.439.479.47-0.53%264,534
Mar 27, 20269.709.799.419.529.52-2.16%257,871
Mar 26, 20269.7010.119.679.739.73-0.61%287,906
Mar 25, 20269.809.829.579.799.790.41%246,945
Mar 24, 20269.519.829.469.759.751.88%422,583
Mar 23, 20269.269.649.179.579.574.25%407,032
Mar 20, 20269.409.479.059.189.18-1.82%761,523
Mar 19, 20269.319.809.179.359.355.53%659,794
Mar 18, 20269.079.078.798.868.86-2.21%561,489
Mar 17, 20269.189.499.019.069.06-0.88%677,645
Mar 16, 20269.519.549.119.149.14-3.08%623,268
Mar 13, 20269.669.669.229.439.43-1.98%591,810
Mar 12, 20269.729.789.399.629.62-1.64%512,714
Mar 11, 20269.729.829.619.789.78-0.71%423,016
Mar 10, 202610.1410.309.799.859.85-2.09%544,591
Mar 9, 20269.7110.249.6110.0610.062.44%821,895
Mar 6, 20269.8810.189.639.829.82-0.71%1,074,816
Mar 5, 20268.9510.058.809.899.898.32%2,253,948
Mar 4, 20269.019.278.859.139.131.67%666,013
Mar 3, 20268.739.078.588.988.981.70%568,381
Mar 2, 20268.628.888.598.838.831.49%214,527
Feb 27, 20268.778.838.618.708.70-0.80%392,543
Feb 26, 20268.909.028.568.778.77-1.79%524,363
Feb 25, 20268.628.978.618.938.932.17%591,599
Feb 24, 20268.618.818.588.748.741.98%355,854
Feb 23, 20268.608.778.448.578.57-0.46%532,339
Feb 20, 20268.368.648.338.618.612.99%908,860
Feb 19, 20268.288.458.248.368.360.48%365,655
Feb 18, 20268.238.458.208.328.321.22%314,169
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