Cross Country Healthcare, Inc. - CCRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	7.96	8.02	8.02	8.04	7.95	256,500
December 23, 2025	7.96	7.97	7.97	8.01	7.83	609,048
December 22, 2025	7.96	7.96	7.96	8.15	7.82	875,300
December 19, 2025	8	7.95	7.95	8.05	7.89	993,642
December 18, 2025	8.1	8.03	8.03	8.16	7.93	595,100
December 17, 2025	8.15	8	8	8.2	7.94	553,924
December 16, 2025	8.2	8.17	8.17	8.32	7.98	1.07M
December 15, 2025	8.49	8.25	8.25	8.49	8.1	995,800
December 12, 2025	8.66	8.49	8.49	8.75	8.4	943,897
December 11, 2025	8.14	8.61	8.61	8.74	8.09	1.7M
December 10, 2025	8.09	8.16	8.16	8.24	8	1.28M
December 09, 2025	8.17	7.95	7.95	8.17	7.71	1.85M
December 08, 2025	8.1	8.14	8.14	8.2	7.85	2.19M
December 05, 2025	7.86	8	8	8.2	7.83	4.01M
December 04, 2025	7.65	7.53	7.53	7.75	7.43	9.9M
December 03, 2025	10	9.45	9.45	10	9.15	1.24M
December 02, 2025	10.31	10.07	10.07	10.38	9.89	573,916
December 01, 2025	10.3	10.23	10.23	10.53	10.02	370,900
November 28, 2025	10.67	10.26	10.26	10.67	10.14	211,527
November 26, 2025	10.82	10.67	10.67	10.99	10.6	279,230
November 25, 2025	10.89	10.88	10.88	11.06	10.82	186,423
November 24, 2025	11.19	10.88	10.85	11.33	10.83	276,457
November 21, 2025	10.8	11.21	11.21	11.32	10.72	266,300
November 20, 2025	11.75	10.84	10.84	11.75	10.65	257,939
November 19, 2025	11.68	11.54	11.54	11.73	11.37	147,300
November 18, 2025	11.66	11.74	11.74	12.01	11.41	363,000
November 17, 2025	11.12	11.64	11.64	11.66	11.12	465,200
November 14, 2025	10.8	11.13	11.13	11.34	10.45	338,500
November 13, 2025	10.96	10.87	10.87	11.16	10.35	2.66M
November 12, 2025	12.4	12.65	12.65	12.7	12.4	435,000
November 11, 2025	12.24	12.43	12.43	12.71	12.24	403,300
November 10, 2025	12.64	12.21	12.21	12.65	12.17	227,400
November 07, 2025	13.07	12.37	12.37	13.16	12.24	394,302
November 06, 2025	12.89	13.04	13.04	13.17	12.59	275,900
November 05, 2025	12.12	13.06	13.06	13.15	12	422,241
November 04, 2025	12.22	12.05	12.05	12.22	11.95	157,800
November 03, 2025	12.26	12.31	12.31	12.44	12.05	182,604
October 31, 2025	12.06	12.26	12.26	12.37	12.05	325,800
October 30, 2025	12.01	12.1	12.1	12.36	11.8	155,000
October 29, 2025	12.38	12.12	12.12	12.77	12.02	163,503
October 28, 2025	12.61	12.49	12.49	13.07	12.33	292,541
October 27, 2025	12.92	12.59	12.59	13.23	12.54	218,300
October 24, 2025	12.86	12.96	12.96	13.15	12.86	227,300
October 23, 2025	12.97	12.79	12.79	13.07	12.76	116,418
October 22, 2025	13.21	13	13	13.45	12.83	171,334
October 21, 2025	13.12	13.16	13.16	13.35	13.09	97,925
October 20, 2025	12.73	13.14	13.14	13.16	12.63	172,700
October 17, 2025	12.79	12.62	12.62	12.83	12.4	232,931
October 16, 2025	13.01	12.85	12.85	13.06	12.59	200,643
October 15, 2025	13.11	13.05	13.05	13.44	12.8	403,100
October 14, 2025	12.39	13	13	13.15	12.21	453,325
October 13, 2025	11.58	12.5	12.5	12.54	11.58	524,141
October 10, 2025	12.35	11.59	11.59	12.42	11.57	495,400
October 09, 2025	12.97	12.27	12.27	13.22	11.9	857,600
October 08, 2025	13.22	13	13	13.33	12.97	216,400
October 07, 2025	13.27	13.12	13.12	13.54	13.04	245,815
October 06, 2025	13.23	13.3	13.3	13.35	13.15	172,148
October 03, 2025	13.1	13.17	13.17	13.39	12.93	255,100
October 02, 2025	13.71	13.13	13.13	13.71	13.07	174,718
October 01, 2025	14.05	13.77	13.77	14.14	13.63	403,509

Cross Country Healthcare, Inc. (CCRN) NASDAQ