Skip to main content
Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
10.20
-0.10 (-0.97%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Cross Country Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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